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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,327 | 1,347 | 1,326 | 1,336 | +5 | +0.4% | 14,500 |
| 2022/11/09 | 1,333 | 1,349 | 1,326 | 1,331 | -14 | -1% | 13,100 |
| 2022/11/08 | 1,357 | 1,365 | 1,332 | 1,345 | -7 | -0.5% | 32,900 |
| 2022/11/07 | 1,345 | 1,364 | 1,315 | 1,352 | +5 | +0.4% | 35,000 |
| 2022/11/04 | 1,424 | 1,447 | 1,346 | 1,347 | -116 | -7.9% | 79,300 |
| 2022/11/02 | 1,413 | 1,463 | 1,413 | 1,463 | +46 | +3.2% | 36,100 |
| 2022/11/01 | 1,427 | 1,427 | 1,409 | 1,417 | -8 | -0.6% | 11,100 |
| 2022/10/31 | 1,443 | 1,443 | 1,419 | 1,425 | -18 | -1.2% | 17,900 |
| 2022/10/28 | 1,424 | 1,461 | 1,421 | 1,443 | +3 | +0.2% | 87,700 |
| 2022/10/27 | 1,470 | 1,470 | 1,430 | 1,440 | -34 | -2.3% | 20,200 |
| 2022/10/26 | 1,465 | 1,474 | 1,455 | 1,474 | +20 | +1.4% | 18,900 |
| 2022/10/25 | 1,435 | 1,457 | 1,434 | 1,454 | +19 | +1.3% | 15,100 |
| 2022/10/24 | 1,463 | 1,463 | 1,432 | 1,435 | -5 | -0.3% | 12,900 |
| 2022/10/21 | 1,444 | 1,453 | 1,440 | 1,440 | -14 | -1% | 17,500 |
| 2022/10/20 | 1,449 | 1,459 | 1,442 | 1,454 | -9 | -0.6% | 12,300 |
| 2022/10/19 | 1,439 | 1,463 | 1,426 | 1,463 | +26 | +1.8% | 21,200 |
| 2022/10/18 | 1,465 | 1,465 | 1,428 | 1,437 | +2 | +0.1% | 15,300 |
| 2022/10/17 | 1,442 | 1,452 | 1,433 | 1,435 | -16 | -1.1% | 12,500 |
| 2022/10/14 | 1,450 | 1,466 | 1,435 | 1,451 | +20 | +1.4% | 40,400 |
| 2022/10/13 | 1,416 | 1,437 | 1,394 | 1,431 | +14 | +1% | 39,700 |
| 2022/10/12 | 1,395 | 1,423 | 1,384 | 1,417 | +25 | +1.8% | 43,100 |
| 2022/10/11 | 1,355 | 1,405 | 1,353 | 1,392 | +54 | +4% | 72,300 |
| 2022/10/07 | 1,324 | 1,345 | 1,324 | 1,338 | -1 | -0.1% | 19,300 |
| 2022/10/06 | 1,330 | 1,346 | 1,326 | 1,339 | +12 | +0.9% | 18,700 |
| 2022/10/05 | 1,338 | 1,342 | 1,318 | 1,327 | +6 | +0.5% | 26,000 |
| 2022/10/04 | 1,322 | 1,327 | 1,290 | 1,321 | +22 | +1.7% | 38,600 |
| 2022/10/03 | 1,285 | 1,300 | 1,278 | 1,299 | +12 | +0.9% | 16,700 |
| 2022/09/30 | 1,320 | 1,321 | 1,287 | 1,287 | -33 | -2.5% | 19,700 |
| 2022/09/29 | 1,319 | 1,339 | 1,312 | 1,320 | +3 | +0.2% | 37,900 |
| 2022/09/28 | 1,297 | 1,317 | 1,286 | 1,317 | +20 | +1.5% | 27,600 |
| 2022/09/27 | 1,309 | 1,309 | 1,295 | 1,297 | +3 | +0.2% | 22,900 |
| 2022/09/26 | 1,308 | 1,312 | 1,291 | 1,294 | -41 | -3.1% | 37,000 |
| 2022/09/22 | 1,324 | 1,344 | 1,318 | 1,335 | +7 | +0.5% | 21,000 |
| 2022/09/21 | 1,343 | 1,347 | 1,328 | 1,328 | -12 | -0.9% | 14,700 |
| 2022/09/20 | 1,324 | 1,348 | 1,324 | 1,340 | +16 | +1.2% | 26,300 |
| 2022/09/16 | 1,339 | 1,344 | 1,324 | 1,324 | -18 | -1.3% | 14,800 |
| 2022/09/15 | 1,341 | 1,356 | 1,333 | 1,342 | +17 | +1.3% | 17,300 |
| 2022/09/14 | 1,350 | 1,350 | 1,325 | 1,325 | -34 | -2.5% | 26,100 |
| 2022/09/13 | 1,363 | 1,365 | 1,353 | 1,359 | -9 | -0.7% | 16,800 |
| 2022/09/12 | 1,368 | 1,370 | 1,355 | 1,368 | +9 | +0.7% | 14,400 |
| 2022/09/09 | 1,335 | 1,367 | 1,334 | 1,359 | +6 | +0.4% | 33,700 |
| 2022/09/08 | 1,334 | 1,353 | 1,334 | 1,353 | +25 | +1.9% | 21,500 |
| 2022/09/07 | 1,325 | 1,334 | 1,325 | 1,328 | +3 | +0.2% | 15,900 |
| 2022/09/06 | 1,326 | 1,332 | 1,314 | 1,325 | -2 | -0.2% | 19,300 |
| 2022/09/05 | 1,341 | 1,341 | 1,323 | 1,327 | -13 | -1% | 10,800 |
| 2022/09/02 | 1,341 | 1,348 | 1,325 | 1,340 | +5 | +0.4% | 24,600 |
| 2022/09/01 | 1,336 | 1,345 | 1,330 | 1,335 | -9 | -0.7% | 20,000 |
| 2022/08/31 | 1,352 | 1,355 | 1,341 | 1,344 | -16 | -1.2% | 10,600 |
| 2022/08/30 | 1,341 | 1,362 | 1,341 | 1,360 | +17 | +1.3% | 8,600 |
| 2022/08/29 | 1,347 | 1,351 | 1,334 | 1,343 | -17 | -1.3% | 22,600 |
501～
550
件表示中 / 3586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 | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09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 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| 日セラミ | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| オプテックスＧ | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49倍 | 1.31倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| イリソ電子 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
