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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,127 | 2,199 | 2,127 | 2,196 | +50 | +2.3% | 67,900 |
| 2024/11/01 | 2,187 | 2,196 | 2,134 | 2,146 | +9 | +0.4% | 109,900 |
| 2024/10/31 | 2,118 | 2,146 | 2,094 | 2,137 | +10 | +0.5% | 60,100 |
| 2024/10/30 | 2,125 | 2,145 | 2,116 | 2,127 | +2 | +0.1% | 281,500 |
| 2024/10/29 | 2,101 | 2,133 | 2,101 | 2,125 | +19 | +0.9% | 52,300 |
| 2024/10/28 | 2,134 | 2,157 | 2,100 | 2,106 | -15 | -0.7% | 76,400 |
| 2024/10/25 | 2,116 | 2,139 | 2,099 | 2,121 | +29 | +1.4% | 95,700 |
| 2024/10/24 | 2,115 | 2,122 | 2,074 | 2,092 | -6 | -0.3% | 67,000 |
| 2024/10/23 | 2,111 | 2,125 | 2,091 | 2,098 | -17 | -0.8% | 60,200 |
| 2024/10/22 | 2,170 | 2,176 | 2,110 | 2,115 | -44 | -2% | 83,600 |
| 2024/10/21 | 2,170 | 2,177 | 2,151 | 2,159 | -8 | -0.4% | 46,400 |
| 2024/10/18 | 2,179 | 2,204 | 2,160 | 2,167 | -6 | -0.3% | 40,200 |
| 2024/10/17 | 2,166 | 2,174 | 2,147 | 2,173 | +23 | +1.1% | 47,300 |
| 2024/10/16 | 2,175 | 2,203 | 2,138 | 2,150 | -66 | -3% | 91,800 |
| 2024/10/15 | 2,132 | 2,236 | 2,121 | 2,216 | +84 | +3.9% | 166,700 |
| 2024/10/11 | 2,145 | 2,164 | 2,124 | 2,132 | +17 | +0.8% | 94,500 |
| 2024/10/10 | 2,139 | 2,139 | 2,096 | 2,115 | -40 | -1.9% | 138,000 |
| 2024/10/09 | 2,143 | 2,169 | 2,122 | 2,155 | +16 | +0.7% | 81,200 |
| 2024/10/08 | 2,120 | 2,148 | 2,119 | 2,139 | +2 | +0.1% | 75,700 |
| 2024/10/07 | 2,113 | 2,146 | 2,111 | 2,137 | +32 | +1.5% | 53,300 |
| 2024/10/04 | 2,052 | 2,127 | 2,049 | 2,105 | +53 | +2.6% | 131,800 |
| 2024/10/03 | 2,074 | 2,096 | 2,036 | 2,052 | +28 | +1.4% | 137,400 |
| 2024/10/02 | 2,120 | 2,130 | 2,011 | 2,024 | -114 | -5.3% | 175,300 |
| 2024/10/01 | 2,071 | 2,169 | 2,043 | 2,138 | +17 | +0.8% | 211,000 |
| 2024/09/30 | 2,047 | 2,168 | 2,041 | 2,121 | +47 | +2.3% | 330,100 |
| 2024/09/27 | 2,102 | 2,102 | 2,048 | 2,074 | -15 | -0.7% | 87,200 |
| 2024/09/26 | 2,027 | 2,089 | 2,022 | 2,089 | +59 | +2.9% | 186,300 |
| 2024/09/25 | 2,040 | 2,047 | 2,004 | 2,030 | -20 | -1% | 77,600 |
| 2024/09/24 | 2,059 | 2,059 | 2,025 | 2,050 | +4 | +0.2% | 172,000 |
| 2024/09/20 | 2,019 | 2,052 | 1,997 | 2,046 | +44 | +2.2% | 166,000 |
| 2024/09/19 | 1,980 | 2,015 | 1,952 | 2,002 | +48 | +2.5% | 249,200 |
| 2024/09/18 | 1,918 | 1,967 | 1,918 | 1,954 | +33 | +1.7% | 257,500 |
| 2024/09/17 | 1,882 | 1,964 | 1,881 | 1,921 | +52 | +2.8% | 1,991,500 |
| 2024/09/13 | 1,886 | 1,910 | 1,857 | 1,869 | -37 | -1.9% | 324,400 |
| 2024/09/12 | 1,902 | 1,908 | 1,865 | 1,906 | +41 | +2.2% | 430,300 |
| 2024/09/11 | 1,904 | 1,946 | 1,853 | 1,865 | -33 | -1.7% | 474,200 |
| 2024/09/10 | 1,813 | 1,929 | 1,811 | 1,898 | +91 | +5% | 1,500,900 |
| 2024/09/09 | 1,914 | 1,930 | 1,807 | 1,807 | -178 | -9% | 1,174,100 |
| 2024/09/06 | 2,014 | 2,034 | 1,970 | 1,985 | -50 | -2.5% | 277,100 |
| 2024/09/05 | 2,047 | 2,084 | 2,022 | 2,035 | -25 | -1.2% | 164,700 |
| 2024/09/04 | 2,060 | 2,107 | 2,035 | 2,060 | -50 | -2.4% | 296,800 |
| 2024/09/03 | 2,121 | 2,148 | 2,106 | 2,110 | +6 | +0.3% | 267,300 |
| 2024/09/02 | 2,159 | 2,175 | 2,104 | 2,104 | -205 | -8.9% | 702,200 |
| 2024/08/30 | 2,307 | 2,333 | 2,301 | 2,309 | +4 | +0.2% | 9,700 |
| 2024/08/29 | 2,275 | 2,305 | 2,262 | 2,305 | +13 | +0.6% | 9,500 |
| 2024/08/28 | 2,316 | 2,316 | 2,259 | 2,292 | -32 | -1.4% | 10,900 |
| 2024/08/27 | 2,266 | 2,324 | 2,254 | 2,324 | +53 | +2.3% | 18,400 |
| 2024/08/26 | 2,270 | 2,279 | 2,256 | 2,271 | +7 | +0.3% | 17,400 |
| 2024/08/23 | 2,289 | 2,349 | 2,251 | 2,264 | +1 | ±0% | 32,100 |
| 2024/08/22 | 2,284 | 2,288 | 2,250 | 2,263 | -21 | -0.9% | 7,800 |
101～
150
件表示中 / 3673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 | 225,300円 | +5.9% | +16.9% | 3.20% | 8.12倍 | 1.03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 |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＯＢＡＲＡ－Ｇ | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95倍 | 0.69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 |
| イリソ電子 | 242,400円 | -0.5% | -34.6% | 4.13% | 38.72倍 | 0.74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 |
| ＪＤＩ | 1,500円 | -24.7% | - | 0.00% | - | 0.87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 |
市場注目の銘柄
チャート関連のコラム
