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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 3,040 | 3,105 | 3,010 | 3,060 | +15 | +0.5% | 38,300 |
| 2025/07/08 | 3,055 | 3,075 | 3,035 | 3,045 | +10 | +0.3% | 30,700 |
| 2025/07/07 | 3,055 | 3,055 | 2,995 | 3,035 | -10 | -0.3% | 45,800 |
| 2025/07/04 | 3,060 | 3,090 | 3,025 | 3,045 | -15 | -0.5% | 34,300 |
| 2025/07/03 | 3,140 | 3,150 | 3,050 | 3,060 | -80 | -2.5% | 34,800 |
| 2025/07/02 | 3,095 | 3,145 | 3,055 | 3,140 | +5 | +0.2% | 46,200 |
| 2025/07/01 | 3,115 | 3,140 | 3,090 | 3,135 | +20 | +0.6% | 49,100 |
| 2025/06/30 | 3,155 | 3,170 | 3,105 | 3,115 | -15 | -0.5% | 56,900 |
| 2025/06/27 | 3,140 | 3,140 | 3,090 | 3,130 | +25 | +0.8% | 52,700 |
| 2025/06/26 | 3,025 | 3,175 | 3,025 | 3,105 | +80 | +2.6% | 77,800 |
| 2025/06/25 | 3,025 | 3,045 | 3,005 | 3,025 | -30 | -1% | 31,600 |
| 2025/06/24 | 3,100 | 3,100 | 3,045 | 3,055 | +10 | +0.3% | 22,400 |
| 2025/06/23 | 3,030 | 3,055 | 3,015 | 3,045 | +15 | +0.5% | 37,700 |
| 2025/06/20 | 3,035 | 3,070 | 3,025 | 3,030 | -10 | -0.3% | 58,000 |
| 2025/06/19 | 3,065 | 3,065 | 3,025 | 3,040 | -10 | -0.3% | 26,200 |
| 2025/06/18 | 3,065 | 3,110 | 3,050 | 3,050 | -15 | -0.5% | 50,800 |
| 2025/06/17 | 2,970 | 3,085 | 2,957 | 3,065 | +70 | +2.3% | 57,600 |
| 2025/06/16 | 2,993 | 2,996 | 2,961 | 2,995 | +20 | +0.7% | 22,400 |
| 2025/06/13 | 3,000 | 3,000 | 2,960 | 2,975 | -25 | -0.8% | 42,300 |
| 2025/06/12 | 3,000 | 3,020 | 2,963 | 3,000 | +17 | +0.6% | 31,000 |
| 2025/06/11 | 3,025 | 3,025 | 2,957 | 2,983 | -17 | -0.6% | 38,500 |
| 2025/06/10 | 3,025 | 3,040 | 2,978 | 3,000 | -15 | -0.5% | 52,600 |
| 2025/06/09 | 2,981 | 3,050 | 2,974 | 3,015 | +36 | +1.2% | 60,900 |
| 2025/06/06 | 2,968 | 2,995 | 2,942 | 2,979 | +35 | +1.2% | 46,700 |
| 2025/06/05 | 2,980 | 3,020 | 2,915 | 2,944 | -11 | -0.4% | 80,000 |
| 2025/06/04 | 2,950 | 2,999 | 2,935 | 2,955 | +49 | +1.7% | 71,900 |
| 2025/06/03 | 2,904 | 2,929 | 2,886 | 2,906 | +41 | +1.4% | 61,100 |
| 2025/06/02 | 2,854 | 2,894 | 2,854 | 2,865 | +35 | +1.2% | 53,700 |
| 2025/05/30 | 2,811 | 2,875 | 2,810 | 2,830 | -7 | -0.2% | 55,000 |
| 2025/05/29 | 2,850 | 2,890 | 2,806 | 2,837 | -20 | -0.7% | 71,600 |
| 2025/05/28 | 2,704 | 2,874 | 2,667 | 2,857 | +193 | +7.2% | 161,200 |
| 2025/05/27 | 2,672 | 2,699 | 2,656 | 2,664 | +25 | +0.9% | 43,300 |
| 2025/05/26 | 2,681 | 2,690 | 2,635 | 2,639 | -31 | -1.2% | 27,800 |
| 2025/05/23 | 2,673 | 2,706 | 2,665 | 2,670 | +8 | +0.3% | 36,300 |
| 2025/05/22 | 2,669 | 2,703 | 2,656 | 2,662 | -44 | -1.6% | 23,800 |
| 2025/05/21 | 2,718 | 2,734 | 2,691 | 2,706 | -11 | -0.4% | 38,300 |
| 2025/05/20 | 2,719 | 2,745 | 2,708 | 2,717 | -21 | -0.8% | 39,000 |
| 2025/05/19 | 2,714 | 2,756 | 2,713 | 2,738 | +51 | +1.9% | 79,600 |
| 2025/05/16 | 2,656 | 2,708 | 2,623 | 2,687 | +31 | +1.2% | 50,500 |
| 2025/05/15 | 2,650 | 2,689 | 2,616 | 2,656 | -11 | -0.4% | 62,900 |
| 2025/05/14 | 2,607 | 2,700 | 2,569 | 2,667 | +59 | +2.3% | 107,000 |
| 2025/05/13 | 2,655 | 2,655 | 2,540 | 2,608 | -62 | -2.3% | 105,400 |
| 2025/05/12 | 2,547 | 2,678 | 2,527 | 2,670 | +123 | +4.8% | 140,500 |
| 2025/05/09 | 2,470 | 2,703 | 2,467 | 2,547 | -45 | -1.7% | 297,600 |
| 2025/05/08 | 2,495 | 2,630 | 2,444 | 2,592 | +120 | +4.9% | 221,200 |
| 2025/05/07 | 2,459 | 2,517 | 2,439 | 2,472 | -7 | -0.3% | 108,200 |
| 2025/05/02 | 2,458 | 2,489 | 2,437 | 2,479 | +26 | +1.1% | 35,400 |
| 2025/05/01 | 2,465 | 2,465 | 2,414 | 2,453 | +13 | +0.5% | 47,200 |
| 2025/04/30 | 2,426 | 2,460 | 2,401 | 2,440 | +9 | +0.4% | 44,800 |
| 2025/04/28 | 2,415 | 2,431 | 2,384 | 2,431 | +38 | +1.6% | 134,600 |
1～
50
件表示中 / 3738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 | 306,000円 | 0.0% | +2.7% | 2.61% | 10.57倍 | 1.29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 |
| マクセル | 186,800円 | +5.2% | +12.6% | 2.68% | 11.51倍 | 0.88倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 123,000円 | +2.4% | -6.8% | 2.93% | 13.77倍 | 0.75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 |
| 日セラミ | 294,300円 | +3.9% | +2.7% | 4.25% | 14.88倍 | 1.27倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 369,000円 | +7.6% | -3.1% | 4.07% | 8.94倍 | 0.80倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
