ホシデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,165 | 2,180 | 2,102 | 2,102 | -63 | -2.9% | 158,900 |
| 2024/07/04 | 2,175 | 2,186 | 2,136 | 2,165 | -8 | -0.4% | 88,600 |
| 2024/07/03 | 2,131 | 2,176 | 2,125 | 2,173 | +31 | +1.4% | 148,200 |
| 2024/07/02 | 2,140 | 2,170 | 2,139 | 2,142 | -6 | -0.3% | 224,200 |
| 2024/07/01 | 2,165 | 2,184 | 2,139 | 2,148 | -4 | -0.2% | 114,500 |
| 2024/06/28 | 2,164 | 2,187 | 2,144 | 2,152 | +2 | +0.1% | 206,600 |
| 2024/06/27 | 2,132 | 2,155 | 2,122 | 2,150 | +18 | +0.8% | 155,300 |
| 2024/06/26 | 2,144 | 2,168 | 2,123 | 2,132 | -8 | -0.4% | 157,100 |
| 2024/06/25 | 2,117 | 2,149 | 2,109 | 2,140 | +22 | +1% | 88,400 |
| 2024/06/24 | 2,104 | 2,123 | 2,092 | 2,118 | +10 | +0.5% | 84,400 |
| 2024/06/21 | 2,131 | 2,136 | 2,104 | 2,108 | -7 | -0.3% | 214,000 |
| 2024/06/20 | 2,120 | 2,139 | 2,101 | 2,115 | +5 | +0.2% | 193,500 |
| 2024/06/19 | 2,130 | 2,144 | 2,104 | 2,110 | +10 | +0.5% | 143,400 |
| 2024/06/18 | 2,040 | 2,150 | 2,040 | 2,100 | +75 | +3.7% | 541,100 |
| 2024/06/17 | 2,030 | 2,037 | 2,006 | 2,025 | -5 | -0.2% | 142,200 |
| 2024/06/14 | 1,988 | 2,045 | 1,979 | 2,030 | +40 | +2% | 318,200 |
| 2024/06/13 | 1,979 | 2,015 | 1,979 | 1,990 | +14 | +0.7% | 138,200 |
| 2024/06/12 | 1,977 | 1,997 | 1,963 | 1,976 | -1 | -0.1% | 122,800 |
| 2024/06/11 | 2,010 | 2,010 | 1,977 | 1,977 | -34 | -1.7% | 79,200 |
| 2024/06/10 | 2,000 | 2,014 | 1,994 | 2,011 | +12 | +0.6% | 95,900 |
| 2024/06/07 | 1,998 | 1,999 | 1,981 | 1,999 | -6 | -0.3% | 48,800 |
| 2024/06/06 | 2,018 | 2,025 | 1,994 | 2,005 | -9 | -0.4% | 105,100 |
| 2024/06/05 | 1,980 | 2,014 | 1,979 | 2,014 | +5 | +0.2% | 103,400 |
| 2024/06/04 | 2,004 | 2,015 | 2,001 | 2,009 | -1 | ±0% | 110,300 |
| 2024/06/03 | 2,007 | 2,027 | 2,007 | 2,010 | +8 | +0.4% | 117,000 |
| 2024/05/31 | 1,983 | 2,007 | 1,973 | 2,002 | +22 | +1.1% | 146,700 |
| 2024/05/30 | 1,950 | 1,985 | 1,930 | 1,980 | +30 | +1.5% | 142,500 |
| 2024/05/29 | 1,963 | 1,978 | 1,940 | 1,950 | -28 | -1.4% | 163,400 |
| 2024/05/28 | 1,995 | 2,031 | 1,978 | 1,978 | -1 | -0.1% | 208,900 |
| 2024/05/27 | 1,959 | 1,983 | 1,932 | 1,979 | +37 | +1.9% | 95,100 |
| 2024/05/24 | 1,892 | 1,958 | 1,880 | 1,942 | +25 | +1.3% | 279,000 |
| 2024/05/23 | 1,963 | 1,963 | 1,914 | 1,917 | -34 | -1.7% | 152,500 |
| 2024/05/22 | 1,943 | 1,957 | 1,909 | 1,951 | +5 | +0.3% | 157,000 |
| 2024/05/21 | 1,911 | 1,959 | 1,889 | 1,946 | +37 | +1.9% | 198,200 |
| 2024/05/20 | 1,907 | 1,938 | 1,897 | 1,909 | +3 | +0.2% | 157,200 |
| 2024/05/17 | 1,899 | 1,917 | 1,887 | 1,906 | +7 | +0.4% | 172,000 |
| 2024/05/16 | 1,909 | 1,928 | 1,893 | 1,899 | -31 | -1.6% | 193,400 |
| 2024/05/15 | 1,890 | 1,930 | 1,888 | 1,930 | +45 | +2.4% | 322,500 |
| 2024/05/14 | 1,902 | 1,925 | 1,862 | 1,885 | -41 | -2.1% | 604,600 |
| 2024/05/13 | 1,949 | 2,072 | 1,901 | 1,926 | -113 | -5.5% | 917,200 |
| 2024/05/10 | 1,991 | 2,055 | 1,985 | 2,039 | +46 | +2.3% | 346,600 |
| 2024/05/09 | 1,952 | 2,007 | 1,951 | 1,993 | +48 | +2.5% | 230,300 |
| 2024/05/08 | 1,950 | 1,959 | 1,935 | 1,945 | -7 | -0.4% | 137,400 |
| 2024/05/07 | 1,965 | 1,965 | 1,942 | 1,952 | -13 | -0.7% | 98,700 |
| 2024/05/02 | 1,971 | 1,976 | 1,947 | 1,965 | -19 | -1% | 80,500 |
| 2024/05/01 | 1,987 | 2,002 | 1,975 | 1,984 | +10 | +0.5% | 111,700 |
| 2024/04/30 | 1,980 | 1,983 | 1,960 | 1,974 | +11 | +0.6% | 120,800 |
| 2024/04/26 | 1,932 | 1,969 | 1,921 | 1,963 | +40 | +2.1% | 132,900 |
| 2024/04/25 | 1,942 | 1,956 | 1,919 | 1,923 | -29 | -1.5% | 88,200 |
| 2024/04/24 | 1,931 | 1,960 | 1,926 | 1,952 | +31 | +1.6% | 148,600 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ホシデン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホシデン | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| フェローテック | 245,700円 | +19.1% | -2.0% | 5.70% | 7.19倍 | 0.48倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 図 研 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95倍 | 2.76倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
