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 |
---|---|---|---|---|---|---|---|
2025/04/25 | 2,380 | 2,412 | 2,370 | 2,393 | +18 | +0.8% | 35,400 |
2025/04/24 | 2,383 | 2,403 | 2,367 | 2,375 | -3 | -0.1% | 29,100 |
2025/04/23 | 2,370 | 2,394 | 2,365 | 2,378 | +12 | +0.5% | 45,500 |
2025/04/22 | 2,357 | 2,384 | 2,352 | 2,366 | +25 | +1.1% | 39,800 |
2025/04/21 | 2,350 | 2,382 | 2,329 | 2,341 | -49 | -2.1% | 26,600 |
2025/04/18 | 2,347 | 2,393 | 2,331 | 2,390 | +70 | +3% | 34,700 |
2025/04/17 | 2,307 | 2,326 | 2,290 | 2,320 | +21 | +0.9% | 19,300 |
2025/04/16 | 2,311 | 2,328 | 2,290 | 2,299 | -6 | -0.3% | 32,300 |
2025/04/15 | 2,230 | 2,314 | 2,220 | 2,305 | +101 | +4.6% | 65,600 |
2025/04/14 | 2,255 | 2,265 | 2,203 | 2,204 | -26 | -1.2% | 70,700 |
2025/04/11 | 2,133 | 2,240 | 2,107 | 2,230 | -53 | -2.3% | 92,300 |
2025/04/10 | 2,300 | 2,307 | 2,242 | 2,283 | +144 | +6.7% | 106,800 |
2025/04/09 | 2,159 | 2,173 | 2,112 | 2,139 | -70 | -3.2% | 124,500 |
2025/04/08 | 2,188 | 2,245 | 2,146 | 2,209 | +106 | +5% | 154,300 |
2025/04/07 | 2,053 | 2,168 | 2,030 | 2,103 | -150 | -6.7% | 153,600 |
2025/04/04 | 2,302 | 2,302 | 2,195 | 2,253 | -128 | -5.4% | 127,900 |
2025/04/03 | 2,399 | 2,436 | 2,358 | 2,381 | -139 | -5.5% | 117,700 |
2025/04/02 | 2,505 | 2,537 | 2,490 | 2,520 | -5 | -0.2% | 49,600 |
2025/04/01 | 2,530 | 2,545 | 2,506 | 2,525 | +9 | +0.4% | 47,900 |
2025/03/31 | 2,550 | 2,563 | 2,491 | 2,516 | -79 | -3% | 102,200 |
2025/03/28 | 2,576 | 2,648 | 2,569 | 2,595 | -6 | -0.2% | 64,200 |
2025/03/27 | 2,525 | 2,601 | 2,511 | 2,601 | +60 | +2.4% | 71,500 |
2025/03/26 | 2,536 | 2,558 | 2,513 | 2,541 | +13 | +0.5% | 52,500 |
2025/03/25 | 2,546 | 2,546 | 2,505 | 2,528 | +18 | +0.7% | 29,700 |
2025/03/24 | 2,561 | 2,585 | 2,503 | 2,510 | -21 | -0.8% | 55,900 |
2025/03/21 | 2,511 | 2,552 | 2,510 | 2,531 | +22 | +0.9% | 31,100 |
2025/03/19 | 2,521 | 2,549 | 2,509 | 2,509 | +6 | +0.2% | 41,100 |
2025/03/18 | 2,542 | 2,546 | 2,503 | 2,503 | -37 | -1.5% | 36,300 |
2025/03/17 | 2,510 | 2,549 | 2,497 | 2,540 | +56 | +2.3% | 29,700 |
2025/03/14 | 2,460 | 2,504 | 2,450 | 2,484 | +5 | +0.2% | 34,400 |
2025/03/13 | 2,516 | 2,519 | 2,471 | 2,479 | -14 | -0.6% | 26,800 |
2025/03/12 | 2,454 | 2,500 | 2,415 | 2,493 | +23 | +0.9% | 44,300 |
2025/03/11 | 2,545 | 2,545 | 2,444 | 2,470 | -110 | -4.3% | 76,600 |
2025/03/10 | 2,592 | 2,621 | 2,576 | 2,580 | +7 | +0.3% | 33,600 |
2025/03/07 | 2,567 | 2,597 | 2,510 | 2,573 | -10 | -0.4% | 50,300 |
2025/03/06 | 2,605 | 2,614 | 2,558 | 2,583 | +4 | +0.2% | 41,900 |
2025/03/05 | 2,534 | 2,676 | 2,526 | 2,579 | +69 | +2.7% | 161,300 |
2025/03/04 | 2,520 | 2,540 | 2,498 | 2,510 | -40 | -1.6% | 51,500 |
2025/03/03 | 2,483 | 2,564 | 2,483 | 2,550 | +59 | +2.4% | 46,100 |
2025/02/28 | 2,491 | 2,517 | 2,468 | 2,491 | -24 | -1% | 58,400 |
2025/02/27 | 2,525 | 2,525 | 2,478 | 2,515 | -16 | -0.6% | 48,900 |
2025/02/26 | 2,416 | 2,531 | 2,416 | 2,531 | +95 | +3.9% | 66,400 |
2025/02/25 | 2,450 | 2,470 | 2,401 | 2,436 | -3 | -0.1% | 65,400 |
2025/02/21 | 2,524 | 2,525 | 2,421 | 2,439 | -98 | -3.9% | 109,400 |
2025/02/20 | 2,537 | 2,559 | 2,513 | 2,537 | ±0 | ±0% | 44,600 |
2025/02/19 | 2,547 | 2,547 | 2,507 | 2,537 | -4 | -0.2% | 38,600 |
2025/02/18 | 2,540 | 2,559 | 2,506 | 2,541 | -41 | -1.6% | 49,400 |
2025/02/17 | 2,590 | 2,606 | 2,569 | 2,582 | +2 | +0.1% | 43,600 |
2025/02/14 | 2,620 | 2,645 | 2,568 | 2,580 | -64 | -2.4% | 86,100 |
2025/02/13 | 2,650 | 2,670 | 2,560 | 2,644 | +34 | +1.3% | 102,200 |
51~
100
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