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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,252 | 1,268 | 1,230 | 1,234 | -32 | -2.5% | 19,300 |
| 2022/03/30 | 1,288 | 1,288 | 1,264 | 1,266 | -35 | -2.7% | 42,900 |
| 2022/03/29 | 1,285 | 1,301 | 1,263 | 1,301 | +20 | +1.6% | 30,300 |
| 2022/03/28 | 1,277 | 1,297 | 1,252 | 1,281 | +18 | +1.4% | 21,700 |
| 2022/03/25 | 1,273 | 1,273 | 1,257 | 1,263 | -10 | -0.8% | 14,400 |
| 2022/03/24 | 1,285 | 1,285 | 1,258 | 1,273 | -21 | -1.6% | 13,000 |
| 2022/03/23 | 1,280 | 1,302 | 1,276 | 1,294 | +16 | +1.3% | 20,500 |
| 2022/03/22 | 1,261 | 1,279 | 1,251 | 1,278 | +16 | +1.3% | 25,500 |
| 2022/03/18 | 1,255 | 1,270 | 1,242 | 1,262 | -1 | -0.1% | 32,800 |
| 2022/03/17 | 1,249 | 1,263 | 1,231 | 1,263 | +43 | +3.5% | 27,600 |
| 2022/03/16 | 1,200 | 1,220 | 1,199 | 1,220 | -17 | -1.4% | 38,300 |
| 2022/03/15 | 1,218 | 1,238 | 1,214 | 1,237 | +12 | +1% | 10,300 |
| 2022/03/14 | 1,224 | 1,236 | 1,212 | 1,225 | -1 | -0.1% | 16,400 |
| 2022/03/11 | 1,208 | 1,237 | 1,205 | 1,226 | -9 | -0.7% | 35,200 |
| 2022/03/10 | 1,177 | 1,235 | 1,171 | 1,235 | +73 | +6.3% | 22,500 |
| 2022/03/09 | 1,170 | 1,180 | 1,154 | 1,162 | -4 | -0.3% | 26,500 |
| 2022/03/08 | 1,158 | 1,167 | 1,141 | 1,166 | +8 | +0.7% | 20,600 |
| 2022/03/07 | 1,177 | 1,182 | 1,145 | 1,158 | -27 | -2.3% | 26,500 |
| 2022/03/04 | 1,187 | 1,196 | 1,183 | 1,185 | -2 | -0.2% | 14,000 |
| 2022/03/03 | 1,198 | 1,206 | 1,184 | 1,187 | -2 | -0.2% | 20,500 |
| 2022/03/02 | 1,191 | 1,203 | 1,189 | 1,189 | -23 | -1.9% | 14,200 |
| 2022/03/01 | 1,231 | 1,231 | 1,202 | 1,212 | -7 | -0.6% | 15,700 |
| 2022/02/28 | 1,220 | 1,222 | 1,197 | 1,219 | +21 | +1.8% | 31,000 |
| 2022/02/25 | 1,204 | 1,208 | 1,187 | 1,198 | -6 | -0.5% | 18,300 |
| 2022/02/24 | 1,191 | 1,204 | 1,180 | 1,204 | +9 | +0.8% | 14,900 |
| 2022/02/22 | 1,200 | 1,203 | 1,182 | 1,195 | -18 | -1.5% | 29,500 |
| 2022/02/21 | 1,216 | 1,224 | 1,202 | 1,213 | -15 | -1.2% | 9,700 |
| 2022/02/18 | 1,212 | 1,229 | 1,207 | 1,228 | +15 | +1.2% | 21,000 |
| 2022/02/17 | 1,234 | 1,234 | 1,213 | 1,213 | -24 | -1.9% | 8,100 |
| 2022/02/16 | 1,235 | 1,244 | 1,225 | 1,237 | +19 | +1.6% | 13,700 |
| 2022/02/15 | 1,214 | 1,227 | 1,209 | 1,218 | +4 | +0.3% | 16,600 |
| 2022/02/14 | 1,220 | 1,231 | 1,206 | 1,214 | -11 | -0.9% | 15,000 |
| 2022/02/10 | 1,220 | 1,226 | 1,215 | 1,225 | +15 | +1.2% | 12,100 |
| 2022/02/09 | 1,207 | 1,213 | 1,202 | 1,210 | +3 | +0.2% | 8,600 |
| 2022/02/08 | 1,209 | 1,216 | 1,201 | 1,207 | -2 | -0.2% | 5,400 |
| 2022/02/07 | 1,188 | 1,215 | 1,185 | 1,209 | +15 | +1.3% | 12,800 |
| 2022/02/04 | 1,205 | 1,215 | 1,187 | 1,194 | -14 | -1.2% | 23,300 |
| 2022/02/03 | 1,232 | 1,232 | 1,206 | 1,208 | -24 | -1.9% | 14,600 |
| 2022/02/02 | 1,180 | 1,239 | 1,180 | 1,232 | +45 | +3.8% | 28,400 |
| 2022/02/01 | 1,210 | 1,221 | 1,181 | 1,187 | -8 | -0.7% | 36,600 |
| 2022/01/31 | 1,179 | 1,200 | 1,165 | 1,195 | +4 | +0.3% | 26,800 |
| 2022/01/28 | 1,198 | 1,205 | 1,185 | 1,191 | +8 | +0.7% | 17,000 |
| 2022/01/27 | 1,209 | 1,209 | 1,174 | 1,183 | -22 | -1.8% | 27,000 |
| 2022/01/26 | 1,216 | 1,220 | 1,203 | 1,205 | -15 | -1.2% | 12,000 |
| 2022/01/25 | 1,227 | 1,237 | 1,207 | 1,220 | -23 | -1.9% | 17,600 |
| 2022/01/24 | 1,213 | 1,245 | 1,193 | 1,243 | +34 | +2.8% | 13,600 |
| 2022/01/21 | 1,213 | 1,220 | 1,197 | 1,209 | +8 | +0.7% | 21,600 |
| 2022/01/20 | 1,190 | 1,227 | 1,190 | 1,201 | -8 | -0.7% | 21,200 |
| 2022/01/19 | 1,230 | 1,230 | 1,200 | 1,209 | -31 | -2.5% | 37,600 |
| 2022/01/18 | 1,259 | 1,261 | 1,232 | 1,240 | -10 | -0.8% | 13,400 |
651～
700
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
