ホーチキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 5,010 | 5,010 | 4,885 | 4,905 | -105 | -2.1% | 57,300 |
| 2026/01/22 | 4,880 | 5,040 | 4,850 | 5,010 | +180 | +3.7% | 72,400 |
| 2026/01/21 | 4,760 | 4,875 | 4,715 | 4,830 | ±0 | ±0% | 48,600 |
| 2026/01/20 | 4,895 | 4,920 | 4,810 | 4,830 | -50 | -1% | 75,500 |
| 2026/01/19 | 4,810 | 4,900 | 4,780 | 4,880 | +70 | +1.5% | 66,400 |
| 2026/01/16 | 4,650 | 4,810 | 4,625 | 4,810 | +120 | +2.6% | 69,800 |
| 2026/01/15 | 4,670 | 4,720 | 4,640 | 4,690 | +30 | +0.6% | 47,200 |
| 2026/01/14 | 4,600 | 4,690 | 4,585 | 4,660 | +105 | +2.3% | 50,500 |
| 2026/01/13 | 4,595 | 4,600 | 4,540 | 4,555 | +100 | +2.2% | 43,500 |
| 2026/01/09 | 4,450 | 4,490 | 4,395 | 4,455 | +5 | +0.1% | 36,500 |
| 2026/01/08 | 4,445 | 4,535 | 4,440 | 4,450 | -25 | -0.6% | 36,100 |
| 2026/01/07 | 4,385 | 4,515 | 4,360 | 4,475 | +20 | +0.4% | 34,200 |
| 2026/01/06 | 4,465 | 4,540 | 4,400 | 4,455 | +60 | +1.4% | 62,000 |
| 2026/01/05 | 4,400 | 4,440 | 4,355 | 4,395 | -45 | -1% | 54,700 |
| 2025/12/30 | 4,410 | 4,500 | 4,375 | 4,440 | +45 | +1% | 43,900 |
| 2025/12/29 | 4,395 | 4,415 | 4,335 | 4,395 | +20 | +0.5% | 39,100 |
| 2025/12/26 | 4,420 | 4,430 | 4,335 | 4,375 | -45 | -1% | 41,100 |
| 2025/12/25 | 4,410 | 4,470 | 4,340 | 4,420 | +10 | +0.2% | 73,100 |
| 2025/12/24 | 4,490 | 4,495 | 4,410 | 4,410 | -80 | -1.8% | 36,600 |
| 2025/12/23 | 4,530 | 4,565 | 4,465 | 4,490 | -85 | -1.9% | 41,000 |
| 2025/12/22 | 4,500 | 4,625 | 4,495 | 4,575 | +145 | +3.3% | 73,500 |
| 2025/12/19 | 4,370 | 4,440 | 4,325 | 4,430 | +80 | +1.8% | 74,600 |
| 2025/12/18 | 4,340 | 4,400 | 4,320 | 4,350 | -20 | -0.5% | 44,100 |
| 2025/12/17 | 4,350 | 4,380 | 4,285 | 4,370 | +60 | +1.4% | 32,700 |
| 2025/12/16 | 4,415 | 4,415 | 4,305 | 4,310 | -105 | -2.4% | 46,700 |
| 2025/12/15 | 4,475 | 4,500 | 4,360 | 4,415 | -55 | -1.2% | 56,500 |
| 2025/12/12 | 4,510 | 4,510 | 4,450 | 4,470 | +30 | +0.7% | 58,800 |
| 2025/12/11 | 4,550 | 4,565 | 4,435 | 4,440 | -55 | -1.2% | 48,500 |
| 2025/12/10 | 4,465 | 4,535 | 4,435 | 4,495 | +75 | +1.7% | 74,100 |
| 2025/12/09 | 4,580 | 4,580 | 4,390 | 4,420 | -100 | -2.2% | 113,400 |
| 2025/12/08 | 4,470 | 4,630 | 4,455 | 4,520 | +90 | +2% | 133,600 |
| 2025/12/05 | 4,355 | 4,505 | 4,350 | 4,430 | +90 | +2.1% | 124,900 |
| 2025/12/04 | 4,260 | 4,400 | 4,240 | 4,340 | +150 | +3.6% | 122,700 |
| 2025/12/03 | 4,145 | 4,220 | 4,130 | 4,190 | +70 | +1.7% | 50,600 |
| 2025/12/02 | 4,120 | 4,145 | 4,065 | 4,120 | -5 | -0.1% | 49,600 |
| 2025/12/01 | 4,290 | 4,300 | 4,110 | 4,125 | -140 | -3.3% | 67,000 |
| 2025/11/28 | 4,215 | 4,285 | 4,130 | 4,265 | +50 | +1.2% | 75,200 |
| 2025/11/27 | 4,200 | 4,230 | 4,185 | 4,215 | +45 | +1.1% | 57,100 |
| 2025/11/26 | 4,070 | 4,175 | 4,060 | 4,170 | +80 | +2% | 56,300 |
| 2025/11/25 | 4,095 | 4,095 | 4,040 | 4,090 | +30 | +0.7% | 43,100 |
| 2025/11/21 | 3,965 | 4,060 | 3,915 | 4,060 | +75 | +1.9% | 109,900 |
| 2025/11/20 | 3,975 | 4,020 | 3,945 | 3,985 | +75 | +1.9% | 52,500 |
| 2025/11/19 | 3,910 | 3,945 | 3,855 | 3,910 | -10 | -0.3% | 41,900 |
| 2025/11/18 | 4,045 | 4,045 | 3,915 | 3,920 | -150 | -3.7% | 50,000 |
| 2025/11/17 | 4,015 | 4,070 | 3,990 | 4,070 | +80 | +2% | 40,200 |
| 2025/11/14 | 4,065 | 4,105 | 3,950 | 3,990 | -145 | -3.5% | 57,300 |
| 2025/11/13 | 4,100 | 4,225 | 4,100 | 4,135 | +80 | +2% | 95,700 |
| 2025/11/12 | 3,975 | 4,120 | 3,975 | 4,055 | +15 | +0.4% | 72,300 |
| 2025/11/11 | 3,920 | 4,040 | 3,880 | 4,040 | +80 | +2% | 99,800 |
| 2025/11/10 | 3,995 | 4,045 | 3,930 | 3,960 | -35 | -0.9% | 50,900 |
1～
50
件表示中 / 3869件
類似銘柄と比較する
現在ご覧いただいている「ホーチキ」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 |
|---|---|---|---|---|---|---|---|---|
| ホーチキ | 490,500円 | 0.0% | +2.7% | 1.63% | 16.94倍 | 1.98倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| サンケン電 | 695,700円 | -35.2% | - | 0.00% | - | 1.13倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分へ |
| 山一電 | 620,000円 | +5.3% | +18.4% | 1.69% | 17.88倍 | 2.76倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| ニチコン | 174,100円 | +2.4% | -6.8% | 2.07% | 19.49倍 | 1.04倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ｓａｎｔｅｃＨＤ | 1,018,000円 | +8.2% | -8.7% | 1.47% | 24.94倍 | 5.20倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
