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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 1,013 | 1,043 | 1,010 | 1,018 | +1 | +0.1% | 16,800 |
| 2010/06/01 | 1,024 | 1,031 | 1,006 | 1,017 | ±0 | ±0% | 7,000 |
| 2010/05/31 | 1,007 | 1,031 | 1,005 | 1,017 | +2 | +0.2% | 6,600 |
| 2010/05/28 | 1,005 | 1,026 | 1,000 | 1,015 | +25 | +2.5% | 15,800 |
| 2010/05/27 | 942 | 999 | 931 | 990 | +36 | +3.8% | 26,800 |
| 2010/05/26 | 940 | 957 | 940 | 954 | +13 | +1.4% | 6,800 |
| 2010/05/25 | 987 | 987 | 940 | 941 | -46 | -4.7% | 13,200 |
| 2010/05/24 | 988 | 992 | 970 | 987 | +11 | +1.1% | 13,000 |
| 2010/05/21 | 993 | 993 | 967 | 976 | -41 | -4% | 12,800 |
| 2010/05/20 | 1,004 | 1,029 | 995 | 1,017 | -8 | -0.8% | 3,100 |
| 2010/05/19 | 1,024 | 1,031 | 1,019 | 1,025 | -20 | -1.9% | 6,000 |
| 2010/05/18 | 1,085 | 1,085 | 1,038 | 1,045 | -10 | -0.9% | 6,200 |
| 2010/05/17 | 1,065 | 1,083 | 1,042 | 1,055 | -70 | -6.2% | 10,700 |
| 2010/05/14 | 1,118 | 1,134 | 1,105 | 1,125 | +6 | +0.5% | 7,600 |
| 2010/05/13 | 1,128 | 1,132 | 1,119 | 1,119 | +21 | +1.9% | 11,100 |
| 2010/05/12 | 1,125 | 1,163 | 1,090 | 1,098 | +33 | +3.1% | 8,200 |
| 2010/05/11 | 1,131 | 1,131 | 1,035 | 1,065 | -48 | -4.3% | 16,800 |
| 2010/05/10 | 1,116 | 1,132 | 1,110 | 1,113 | +25 | +2.3% | 5,600 |
| 2010/05/07 | 1,068 | 1,116 | 1,068 | 1,088 | -57 | -5% | 12,400 |
| 2010/05/06 | 1,151 | 1,152 | 1,139 | 1,145 | -49 | -4.1% | 12,200 |
| 2010/04/30 | 1,186 | 1,205 | 1,181 | 1,194 | +8 | +0.7% | 7,600 |
| 2010/04/28 | 1,181 | 1,188 | 1,178 | 1,186 | -32 | -2.6% | 11,700 |
| 2010/04/27 | 1,200 | 1,221 | 1,196 | 1,218 | +5 | +0.4% | 5,000 |
| 2010/04/26 | 1,196 | 1,215 | 1,196 | 1,213 | +13 | +1.1% | 8,100 |
| 2010/04/23 | 1,197 | 1,204 | 1,181 | 1,200 | +14 | +1.2% | 6,900 |
| 2010/04/22 | 1,201 | 1,201 | 1,174 | 1,186 | -29 | -2.4% | 6,600 |
| 2010/04/21 | 1,208 | 1,230 | 1,200 | 1,215 | +11 | +0.9% | 13,800 |
| 2010/04/20 | 1,196 | 1,221 | 1,196 | 1,204 | +19 | +1.6% | 4,000 |
| 2010/04/19 | 1,172 | 1,192 | 1,172 | 1,185 | -3 | -0.3% | 9,500 |
| 2010/04/16 | 1,191 | 1,191 | 1,172 | 1,188 | -5 | -0.4% | 20,200 |
| 2010/04/15 | 1,200 | 1,200 | 1,183 | 1,193 | -15 | -1.2% | 15,100 |
| 2010/04/14 | 1,221 | 1,221 | 1,201 | 1,208 | -8 | -0.7% | 18,900 |
| 2010/04/13 | 1,239 | 1,239 | 1,209 | 1,216 | -16 | -1.3% | 4,000 |
| 2010/04/12 | 1,260 | 1,278 | 1,232 | 1,232 | +2 | +0.2% | 5,600 |
| 2010/04/09 | 1,227 | 1,237 | 1,220 | 1,230 | +3 | +0.2% | 8,800 |
| 2010/04/08 | 1,234 | 1,234 | 1,227 | 1,227 | -20 | -1.6% | 11,600 |
| 2010/04/07 | 1,262 | 1,262 | 1,238 | 1,247 | -3 | -0.2% | 15,000 |
| 2010/04/06 | 1,288 | 1,288 | 1,250 | 1,250 | -34 | -2.6% | 12,100 |
| 2010/04/05 | 1,253 | 1,284 | 1,250 | 1,284 | +32 | +2.6% | 14,600 |
| 2010/04/02 | 1,268 | 1,268 | 1,246 | 1,252 | -19 | -1.5% | 8,800 |
| 2010/04/01 | 1,230 | 1,272 | 1,230 | 1,271 | - | - | 11,300 |
3651～
3691
件表示中 / 3691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 | 185,200円 | +8.7% | -25.7% | 2.05% | 10.47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 | 244,500円 | +19.1% | -2.0% | 5.73% | 7.16倍 | 0.49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 | 515,000円 | +6.6% | +8.5% | 1.94% | 27.90倍 | 2.75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 | 135,800円 | +2.6% | -12.9% | 2.95% | 20.97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 | 227,200円 | +4.3% | +6.3% | 3.08% | 11.91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
