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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,795 | 1,822 | 1,759 | 1,812 | +17 | +0.9% | 210,000 |
| 2024/02/07 | 1,790 | 1,806 | 1,788 | 1,795 | ±0 | ±0% | 75,200 |
| 2024/02/06 | 1,814 | 1,815 | 1,791 | 1,795 | -18 | -1% | 95,700 |
| 2024/02/05 | 1,825 | 1,826 | 1,808 | 1,813 | +5 | +0.3% | 131,500 |
| 2024/02/02 | 1,799 | 1,821 | 1,776 | 1,808 | -3 | -0.2% | 115,400 |
| 2024/02/01 | 1,815 | 1,831 | 1,806 | 1,811 | -11 | -0.6% | 147,000 |
| 2024/01/31 | 1,813 | 1,826 | 1,795 | 1,822 | -8 | -0.4% | 196,800 |
| 2024/01/30 | 1,822 | 1,838 | 1,802 | 1,830 | +28 | +1.6% | 158,500 |
| 2024/01/29 | 1,780 | 1,807 | 1,780 | 1,802 | +33 | +1.9% | 143,400 |
| 2024/01/26 | 1,766 | 1,783 | 1,744 | 1,769 | -4 | -0.2% | 172,000 |
| 2024/01/25 | 1,755 | 1,783 | 1,745 | 1,773 | +16 | +0.9% | 113,000 |
| 2024/01/24 | 1,765 | 1,765 | 1,741 | 1,757 | -15 | -0.8% | 106,300 |
| 2024/01/23 | 1,810 | 1,813 | 1,770 | 1,772 | -34 | -1.9% | 135,200 |
| 2024/01/22 | 1,807 | 1,816 | 1,799 | 1,806 | +15 | +0.8% | 65,500 |
| 2024/01/19 | 1,815 | 1,815 | 1,786 | 1,791 | -11 | -0.6% | 155,100 |
| 2024/01/18 | 1,810 | 1,817 | 1,796 | 1,802 | -15 | -0.8% | 104,100 |
| 2024/01/17 | 1,855 | 1,867 | 1,817 | 1,817 | -38 | -2% | 114,800 |
| 2024/01/16 | 1,875 | 1,880 | 1,854 | 1,855 | +5 | +0.3% | 239,600 |
| 2024/01/15 | 1,799 | 1,853 | 1,797 | 1,850 | +66 | +3.7% | 252,100 |
| 2024/01/12 | 1,779 | 1,795 | 1,770 | 1,784 | +24 | +1.4% | 141,000 |
| 2024/01/11 | 1,778 | 1,785 | 1,756 | 1,760 | +4 | +0.2% | 139,000 |
| 2024/01/10 | 1,750 | 1,761 | 1,735 | 1,756 | +13 | +0.7% | 139,900 |
| 2024/01/09 | 1,739 | 1,755 | 1,726 | 1,743 | +22 | +1.3% | 130,100 |
| 2024/01/05 | 1,732 | 1,739 | 1,717 | 1,721 | -11 | -0.6% | 130,700 |
| 2024/01/04 | 1,715 | 1,742 | 1,696 | 1,732 | +12 | +0.7% | 148,900 |
| 2023/12/29 | 1,710 | 1,731 | 1,707 | 1,720 | +4 | +0.2% | 90,500 |
| 2023/12/28 | 1,715 | 1,720 | 1,703 | 1,716 | -19 | -1.1% | 86,400 |
| 2023/12/27 | 1,717 | 1,735 | 1,715 | 1,735 | +32 | +1.9% | 140,000 |
| 2023/12/26 | 1,672 | 1,706 | 1,672 | 1,703 | +34 | +2% | 151,900 |
| 2023/12/25 | 1,660 | 1,671 | 1,652 | 1,669 | +27 | +1.6% | 98,200 |
| 2023/12/22 | 1,632 | 1,645 | 1,632 | 1,642 | +13 | +0.8% | 117,000 |
| 2023/12/21 | 1,631 | 1,639 | 1,624 | 1,629 | -21 | -1.3% | 150,800 |
| 2023/12/20 | 1,660 | 1,663 | 1,647 | 1,650 | -1 | -0.1% | 164,100 |
| 2023/12/19 | 1,631 | 1,653 | 1,625 | 1,651 | +7 | +0.4% | 217,700 |
| 2023/12/18 | 1,639 | 1,648 | 1,613 | 1,644 | -13 | -0.8% | 200,700 |
| 2023/12/15 | 1,680 | 1,681 | 1,653 | 1,657 | -8 | -0.5% | 182,700 |
| 2023/12/14 | 1,696 | 1,696 | 1,652 | 1,665 | -44 | -2.6% | 263,300 |
| 2023/12/13 | 1,691 | 1,715 | 1,681 | 1,709 | +18 | +1.1% | 224,500 |
| 2023/12/12 | 1,691 | 1,709 | 1,682 | 1,691 | +15 | +0.9% | 207,200 |
| 2023/12/11 | 1,716 | 1,716 | 1,675 | 1,676 | -7 | -0.4% | 366,200 |
| 2023/12/08 | 1,704 | 1,704 | 1,666 | 1,683 | -40 | -2.3% | 451,500 |
| 2023/12/07 | 1,729 | 1,731 | 1,714 | 1,723 | -17 | -1% | 189,900 |
| 2023/12/06 | 1,721 | 1,744 | 1,707 | 1,740 | +7 | +0.4% | 291,600 |
| 2023/12/05 | 1,766 | 1,766 | 1,725 | 1,733 | -47 | -2.6% | 210,300 |
| 2023/12/04 | 1,792 | 1,793 | 1,768 | 1,780 | -19 | -1.1% | 106,700 |
| 2023/12/01 | 1,815 | 1,816 | 1,789 | 1,799 | -9 | -0.5% | 125,300 |
| 2023/11/30 | 1,754 | 1,810 | 1,754 | 1,808 | +53 | +3% | 179,900 |
| 2023/11/29 | 1,738 | 1,769 | 1,738 | 1,755 | +17 | +1% | 90,600 |
| 2023/11/28 | 1,735 | 1,742 | 1,729 | 1,738 | ±0 | ±0% | 107,100 |
| 2023/11/27 | 1,756 | 1,759 | 1,737 | 1,738 | -12 | -0.7% | 74,700 |
301～
350
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
