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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,858 | 1,904 | 1,841 | 1,891 | +38 | +2.1% | 60,000 |
| 2017/07/10 | 1,791 | 1,856 | 1,789 | 1,853 | +55 | +3.1% | 36,700 |
| 2017/07/07 | 1,820 | 1,821 | 1,792 | 1,798 | -46 | -2.5% | 59,300 |
| 2017/07/06 | 1,816 | 1,850 | 1,790 | 1,844 | +17 | +0.9% | 56,400 |
| 2017/07/05 | 1,793 | 1,835 | 1,776 | 1,827 | +4 | +0.2% | 70,800 |
| 2017/07/04 | 1,864 | 1,864 | 1,804 | 1,823 | -45 | -2.4% | 65,000 |
| 2017/07/03 | 1,783 | 1,876 | 1,783 | 1,868 | +73 | +4.1% | 65,900 |
| 2017/06/30 | 1,778 | 1,795 | 1,766 | 1,795 | +12 | +0.7% | 43,100 |
| 2017/06/29 | 1,779 | 1,789 | 1,768 | 1,783 | +3 | +0.2% | 70,900 |
| 2017/06/28 | 1,803 | 1,806 | 1,777 | 1,780 | +4 | +0.2% | 52,700 |
| 2017/06/27 | 1,815 | 1,816 | 1,769 | 1,776 | -38 | -2.1% | 76,400 |
| 2017/06/26 | 1,795 | 1,816 | 1,735 | 1,814 | -3 | -0.2% | 119,100 |
| 2017/06/23 | 1,928 | 1,931 | 1,803 | 1,817 | -115 | -6% | 134,400 |
| 2017/06/22 | 1,900 | 1,944 | 1,898 | 1,932 | +48 | +2.5% | 43,500 |
| 2017/06/21 | 1,866 | 1,893 | 1,849 | 1,884 | +3 | +0.2% | 41,000 |
| 2017/06/20 | 1,866 | 1,900 | 1,790 | 1,881 | +28 | +1.5% | 81,000 |
| 2017/06/19 | 1,761 | 1,864 | 1,761 | 1,853 | +93 | +5.3% | 106,600 |
| 2017/06/16 | 1,780 | 1,825 | 1,754 | 1,760 | +20 | +1.1% | 61,600 |
| 2017/06/15 | 1,707 | 1,768 | 1,707 | 1,740 | +33 | +1.9% | 70,800 |
| 2017/06/14 | 1,652 | 1,717 | 1,645 | 1,707 | +73 | +4.5% | 66,000 |
| 2017/06/13 | 1,609 | 1,647 | 1,604 | 1,634 | +14 | +0.9% | 26,400 |
| 2017/06/12 | 1,635 | 1,635 | 1,605 | 1,620 | +5 | +0.3% | 21,400 |
| 2017/06/09 | 1,638 | 1,646 | 1,604 | 1,615 | -21 | -1.3% | 37,900 |
| 2017/06/08 | 1,640 | 1,659 | 1,635 | 1,636 | +7 | +0.4% | 42,600 |
| 2017/06/07 | 1,611 | 1,635 | 1,607 | 1,629 | +14 | +0.9% | 15,400 |
| 2017/06/06 | 1,619 | 1,640 | 1,604 | 1,615 | -9 | -0.6% | 24,900 |
| 2017/06/05 | 1,601 | 1,627 | 1,600 | 1,624 | +9 | +0.6% | 12,600 |
| 2017/06/02 | 1,598 | 1,625 | 1,585 | 1,615 | +17 | +1.1% | 30,200 |
| 2017/06/01 | 1,575 | 1,620 | 1,575 | 1,598 | +24 | +1.5% | 17,600 |
| 2017/05/31 | 1,575 | 1,586 | 1,563 | 1,574 | -1 | -0.1% | 21,800 |
| 2017/05/30 | 1,571 | 1,578 | 1,555 | 1,575 | +6 | +0.4% | 12,100 |
| 2017/05/29 | 1,579 | 1,581 | 1,568 | 1,569 | -5 | -0.3% | 11,000 |
| 2017/05/26 | 1,590 | 1,598 | 1,567 | 1,574 | -15 | -0.9% | 15,100 |
| 2017/05/25 | 1,621 | 1,627 | 1,589 | 1,589 | -32 | -2% | 24,600 |
| 2017/05/24 | 1,610 | 1,625 | 1,610 | 1,621 | +20 | +1.2% | 19,800 |
| 2017/05/23 | 1,615 | 1,627 | 1,598 | 1,601 | -10 | -0.6% | 19,900 |
| 2017/05/22 | 1,594 | 1,620 | 1,588 | 1,611 | +23 | +1.4% | 29,500 |
| 2017/05/19 | 1,565 | 1,594 | 1,565 | 1,588 | +13 | +0.8% | 17,100 |
| 2017/05/18 | 1,550 | 1,580 | 1,550 | 1,575 | -10 | -0.6% | 17,800 |
| 2017/05/17 | 1,570 | 1,595 | 1,567 | 1,585 | -11 | -0.7% | 22,600 |
| 2017/05/16 | 1,581 | 1,596 | 1,572 | 1,596 | +15 | +0.9% | 18,100 |
| 2017/05/15 | 1,566 | 1,587 | 1,566 | 1,581 | -9 | -0.6% | 19,400 |
| 2017/05/12 | 1,594 | 1,594 | 1,579 | 1,590 | -2 | -0.1% | 18,500 |
| 2017/05/11 | 1,589 | 1,600 | 1,578 | 1,592 | -10 | -0.6% | 29,400 |
| 2017/05/10 | 1,588 | 1,602 | 1,573 | 1,602 | +20 | +1.3% | 35,500 |
| 2017/05/09 | 1,587 | 1,595 | 1,578 | 1,582 | +2 | +0.1% | 29,400 |
| 2017/05/08 | 1,545 | 1,580 | 1,545 | 1,580 | +48 | +3.1% | 44,400 |
| 2017/05/02 | 1,549 | 1,557 | 1,532 | 1,532 | -17 | -1.1% | 41,600 |
| 2017/05/01 | 1,496 | 1,551 | 1,470 | 1,549 | +113 | +7.9% | 101,100 |
| 2017/04/28 | 1,479 | 1,485 | 1,419 | 1,436 | -27 | -1.8% | 50,200 |
1801～
1850
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
