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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,933 | 1,945 | 1,919 | 1,939 | +20 | +1% | 69,700 |
| 2024/03/28 | 1,950 | 1,951 | 1,907 | 1,919 | -46 | -2.3% | 121,300 |
| 2024/03/27 | 1,978 | 1,982 | 1,960 | 1,965 | +5 | +0.3% | 161,200 |
| 2024/03/26 | 1,921 | 1,975 | 1,920 | 1,960 | +21 | +1.1% | 167,300 |
| 2024/03/25 | 1,950 | 1,956 | 1,932 | 1,939 | -37 | -1.9% | 169,500 |
| 2024/03/22 | 1,982 | 1,984 | 1,968 | 1,976 | +6 | +0.3% | 121,900 |
| 2024/03/21 | 1,980 | 1,989 | 1,967 | 1,970 | +23 | +1.2% | 227,200 |
| 2024/03/19 | 1,908 | 1,954 | 1,901 | 1,947 | +33 | +1.7% | 195,900 |
| 2024/03/18 | 1,910 | 1,925 | 1,899 | 1,914 | +13 | +0.7% | 95,800 |
| 2024/03/15 | 1,894 | 1,901 | 1,872 | 1,901 | -4 | -0.2% | 163,300 |
| 2024/03/14 | 1,902 | 1,911 | 1,890 | 1,905 | -1 | -0.1% | 104,500 |
| 2024/03/13 | 1,937 | 1,937 | 1,892 | 1,906 | -13 | -0.7% | 137,200 |
| 2024/03/12 | 1,894 | 1,920 | 1,882 | 1,919 | +24 | +1.3% | 115,200 |
| 2024/03/11 | 1,931 | 1,938 | 1,864 | 1,895 | -67 | -3.4% | 254,300 |
| 2024/03/08 | 1,936 | 1,995 | 1,935 | 1,962 | +4 | +0.2% | 192,700 |
| 2024/03/07 | 2,010 | 2,012 | 1,947 | 1,958 | -36 | -1.8% | 156,600 |
| 2024/03/06 | 1,972 | 2,009 | 1,962 | 1,994 | +29 | +1.5% | 262,800 |
| 2024/03/05 | 1,950 | 1,978 | 1,941 | 1,965 | +26 | +1.3% | 180,700 |
| 2024/03/04 | 1,960 | 1,960 | 1,930 | 1,939 | -4 | -0.2% | 156,500 |
| 2024/03/01 | 1,940 | 1,953 | 1,935 | 1,943 | ±0 | ±0% | 139,000 |
| 2024/02/29 | 1,959 | 1,963 | 1,933 | 1,943 | -21 | -1.1% | 157,600 |
| 2024/02/28 | 1,998 | 2,001 | 1,962 | 1,964 | -31 | -1.6% | 140,800 |
| 2024/02/27 | 2,015 | 2,036 | 1,991 | 1,995 | +14 | +0.7% | 298,400 |
| 2024/02/26 | 2,049 | 2,049 | 1,978 | 1,981 | -67 | -3.3% | 262,600 |
| 2024/02/22 | 2,028 | 2,049 | 2,011 | 2,048 | +39 | +1.9% | 248,200 |
| 2024/02/21 | 1,975 | 2,013 | 1,973 | 2,009 | +23 | +1.2% | 159,100 |
| 2024/02/20 | 1,979 | 1,993 | 1,968 | 1,986 | -2 | -0.1% | 159,200 |
| 2024/02/19 | 2,014 | 2,044 | 1,976 | 1,988 | -30 | -1.5% | 258,400 |
| 2024/02/16 | 1,982 | 2,061 | 1,982 | 2,018 | +40 | +2% | 393,300 |
| 2024/02/15 | 1,993 | 2,018 | 1,958 | 1,978 | -4 | -0.2% | 208,400 |
| 2024/02/14 | 2,030 | 2,041 | 1,982 | 1,982 | -50 | -2.5% | 331,500 |
| 2024/02/13 | 1,900 | 2,066 | 1,900 | 2,032 | +224 | +12.4% | 1,278,700 |
| 2024/02/09 | 1,802 | 1,822 | 1,799 | 1,808 | -4 | -0.2% | 211,100 |
| 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 |
301～
350
件表示中 / 3725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 | 214,300円 | +64.0% | -18.8% | 2.33% | 12.98倍 | 0.78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 |
| ＭＣＪ | 131,400円 | +0.8% | -13.1% | 3.35% | 10.62倍 | 1.43倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 芝浦メカ | 957,000円 | -1.1% | -27.7% | 2.09% | 16.74倍 | 2.65倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 三井ハイテ | 65,000円 | +7.0% | -26.2% | 2.77% | 13.20倍 | 1.08倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| フェローテック | 271,000円 | +3.9% | +1.7% | 5.46% | 7.93倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
