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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 815 | 824 | 809 | 819 | +2 | +0.2% | 5,500 |
| 2010/08/12 | 841 | 841 | 799 | 817 | -17 | -2% | 3,800 |
| 2010/08/11 | 864 | 864 | 831 | 834 | -41 | -4.7% | 9,600 |
| 2010/08/10 | 883 | 888 | 873 | 875 | -7 | -0.8% | 6,700 |
| 2010/08/09 | 900 | 917 | 882 | 882 | +12 | +1.4% | 6,700 |
| 2010/08/06 | 876 | 878 | 870 | 870 | -30 | -3.3% | 10,900 |
| 2010/08/05 | 914 | 921 | 900 | 900 | -7 | -0.8% | 3,300 |
| 2010/08/04 | 915 | 915 | 906 | 907 | -14 | -1.5% | 2,900 |
| 2010/08/03 | 930 | 930 | 917 | 921 | +11 | +1.2% | 1,200 |
| 2010/08/02 | 941 | 941 | 910 | 910 | -16 | -1.7% | 4,200 |
| 2010/07/30 | 952 | 952 | 923 | 926 | -39 | -4% | 10,300 |
| 2010/07/29 | 964 | 976 | 962 | 965 | -8 | -0.8% | 15,700 |
| 2010/07/28 | 964 | 983 | 964 | 973 | +12 | +1.2% | 11,100 |
| 2010/07/27 | 955 | 964 | 950 | 961 | +4 | +0.4% | 1,400 |
| 2010/07/26 | 956 | 964 | 948 | 957 | ±0 | ±0% | 1,400 |
| 2010/07/23 | 952 | 961 | 951 | 957 | +8 | +0.8% | 1,200 |
| 2010/07/22 | 953 | 953 | 947 | 949 | -7 | -0.7% | 1,600 |
| 2010/07/21 | 964 | 964 | 956 | 956 | -2 | -0.2% | 4,600 |
| 2010/07/20 | 958 | 958 | 958 | 958 | -4 | -0.4% | 900 |
| 2010/07/16 | 964 | 972 | 956 | 962 | -17 | -1.7% | 4,500 |
| 2010/07/15 | 982 | 982 | 979 | 979 | -4 | -0.4% | 4,400 |
| 2010/07/14 | 974 | 983 | 974 | 983 | +20 | +2.1% | 3,500 |
| 2010/07/13 | 976 | 976 | 958 | 963 | -13 | -1.3% | 8,300 |
| 2010/07/12 | 986 | 991 | 976 | 976 | +5 | +0.5% | 4,500 |
| 2010/07/09 | 976 | 980 | 966 | 971 | -5 | -0.5% | 9,000 |
| 2010/07/08 | 986 | 990 | 974 | 976 | +16 | +1.7% | 7,600 |
| 2010/07/07 | 951 | 980 | 951 | 960 | +17 | +1.8% | 9,900 |
| 2010/07/06 | 924 | 943 | 910 | 943 | +11 | +1.2% | 7,300 |
| 2010/07/05 | 944 | 944 | 928 | 932 | -2 | -0.2% | 7,900 |
| 2010/07/02 | 925 | 945 | 925 | 934 | +4 | +0.4% | 4,600 |
| 2010/07/01 | 939 | 939 | 925 | 930 | -17 | -1.8% | 5,200 |
| 2010/06/30 | 950 | 953 | 945 | 947 | -23 | -2.4% | 7,400 |
| 2010/06/29 | 975 | 984 | 962 | 970 | +10 | +1% | 7,500 |
| 2010/06/28 | 959 | 971 | 959 | 960 | -14 | -1.4% | 3,200 |
| 2010/06/25 | 968 | 978 | 968 | 974 | -9 | -0.9% | 3,000 |
| 2010/06/24 | 969 | 995 | 969 | 983 | +23 | +2.4% | 2,000 |
| 2010/06/23 | 972 | 972 | 957 | 960 | -17 | -1.7% | 2,400 |
| 2010/06/22 | 987 | 987 | 973 | 977 | -14 | -1.4% | 5,000 |
| 2010/06/21 | 989 | 999 | 987 | 991 | +11 | +1.1% | 9,600 |
| 2010/06/18 | 990 | 990 | 975 | 980 | -10 | -1% | 5,800 |
| 2010/06/17 | 1,045 | 1,045 | 990 | 990 | -44 | -4.3% | 6,900 |
| 2010/06/16 | 1,032 | 1,055 | 1,030 | 1,034 | +26 | +2.6% | 2,900 |
| 2010/06/15 | 1,045 | 1,045 | 1,008 | 1,008 | -26 | -2.5% | 700 |
| 2010/06/14 | 1,040 | 1,040 | 1,010 | 1,034 | +24 | +2.4% | 5,000 |
| 2010/06/11 | 1,014 | 1,020 | 1,010 | 1,010 | +26 | +2.6% | 55,700 |
| 2010/06/10 | 1,002 | 1,002 | 980 | 984 | -3 | -0.3% | 2,100 |
| 2010/06/09 | 990 | 1,010 | 981 | 987 | -13 | -1.3% | 2,900 |
| 2010/06/08 | 985 | 1,024 | 985 | 1,000 | -5 | -0.5% | 4,600 |
| 2010/06/07 | 1,009 | 1,017 | 1,005 | 1,005 | -34 | -3.3% | 5,000 |
| 2010/06/04 | 1,055 | 1,068 | 1,016 | 1,039 | +6 | +0.6% | 8,700 |
3601～
3650
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
