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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,438 | 1,464 | 1,430 | 1,463 | +33 | +2.3% | 43,600 |
| 2017/04/26 | 1,414 | 1,436 | 1,410 | 1,430 | +26 | +1.9% | 25,400 |
| 2017/04/25 | 1,385 | 1,406 | 1,380 | 1,404 | +27 | +2% | 21,300 |
| 2017/04/24 | 1,370 | 1,384 | 1,368 | 1,377 | +18 | +1.3% | 21,300 |
| 2017/04/21 | 1,349 | 1,360 | 1,339 | 1,359 | +19 | +1.4% | 14,300 |
| 2017/04/20 | 1,357 | 1,362 | 1,337 | 1,340 | -1 | -0.1% | 20,300 |
| 2017/04/19 | 1,319 | 1,351 | 1,319 | 1,341 | +23 | +1.7% | 29,200 |
| 2017/04/18 | 1,309 | 1,324 | 1,309 | 1,318 | +11 | +0.8% | 16,100 |
| 2017/04/17 | 1,294 | 1,314 | 1,294 | 1,307 | +13 | +1% | 11,200 |
| 2017/04/14 | 1,310 | 1,327 | 1,293 | 1,294 | -33 | -2.5% | 16,400 |
| 2017/04/13 | 1,303 | 1,336 | 1,302 | 1,327 | +6 | +0.5% | 19,100 |
| 2017/04/12 | 1,328 | 1,328 | 1,309 | 1,321 | -14 | -1% | 20,900 |
| 2017/04/11 | 1,348 | 1,348 | 1,335 | 1,335 | -14 | -1% | 17,000 |
| 2017/04/10 | 1,359 | 1,370 | 1,349 | 1,349 | +2 | +0.1% | 12,700 |
| 2017/04/07 | 1,340 | 1,370 | 1,340 | 1,347 | +2 | +0.1% | 28,000 |
| 2017/04/06 | 1,380 | 1,381 | 1,337 | 1,345 | -57 | -4.1% | 32,700 |
| 2017/04/05 | 1,413 | 1,425 | 1,398 | 1,402 | -19 | -1.3% | 22,400 |
| 2017/04/04 | 1,442 | 1,450 | 1,417 | 1,421 | -37 | -2.5% | 27,200 |
| 2017/04/03 | 1,458 | 1,484 | 1,431 | 1,458 | +1 | +0.1% | 26,300 |
| 2017/03/31 | 1,475 | 1,480 | 1,457 | 1,457 | -17 | -1.2% | 32,500 |
| 2017/03/30 | 1,482 | 1,493 | 1,457 | 1,474 | -14 | -0.9% | 42,800 |
| 2017/03/29 | 1,510 | 1,514 | 1,476 | 1,488 | -18 | -1.2% | 30,500 |
| 2017/03/28 | 1,498 | 1,506 | 1,486 | 1,506 | +16 | +1.1% | 29,400 |
| 2017/03/27 | 1,490 | 1,500 | 1,482 | 1,490 | ±0 | ±0% | 34,200 |
| 2017/03/24 | 1,477 | 1,513 | 1,471 | 1,490 | +19 | +1.3% | 62,100 |
| 2017/03/23 | 1,455 | 1,479 | 1,452 | 1,471 | +12 | +0.8% | 47,900 |
| 2017/03/22 | 1,429 | 1,474 | 1,426 | 1,459 | +19 | +1.3% | 55,400 |
| 2017/03/21 | 1,418 | 1,451 | 1,417 | 1,440 | +22 | +1.6% | 35,400 |
| 2017/03/17 | 1,410 | 1,424 | 1,405 | 1,418 | +11 | +0.8% | 19,300 |
| 2017/03/16 | 1,425 | 1,430 | 1,400 | 1,407 | -22 | -1.5% | 31,800 |
| 2017/03/15 | 1,439 | 1,448 | 1,428 | 1,429 | -16 | -1.1% | 15,600 |
| 2017/03/14 | 1,450 | 1,455 | 1,438 | 1,445 | -12 | -0.8% | 16,200 |
| 2017/03/13 | 1,444 | 1,459 | 1,441 | 1,457 | +5 | +0.3% | 18,500 |
| 2017/03/10 | 1,445 | 1,458 | 1,436 | 1,452 | +17 | +1.2% | 33,200 |
| 2017/03/09 | 1,420 | 1,440 | 1,420 | 1,435 | +10 | +0.7% | 18,300 |
| 2017/03/08 | 1,431 | 1,431 | 1,420 | 1,425 | -7 | -0.5% | 14,200 |
| 2017/03/07 | 1,415 | 1,433 | 1,408 | 1,432 | +12 | +0.8% | 17,900 |
| 2017/03/06 | 1,412 | 1,428 | 1,390 | 1,420 | +8 | +0.6% | 23,400 |
| 2017/03/03 | 1,403 | 1,426 | 1,403 | 1,412 | -3 | -0.2% | 48,700 |
| 2017/03/02 | 1,440 | 1,440 | 1,405 | 1,415 | -17 | -1.2% | 58,100 |
| 2017/03/01 | 1,420 | 1,440 | 1,410 | 1,432 | +20 | +1.4% | 33,300 |
| 2017/02/28 | 1,440 | 1,449 | 1,409 | 1,412 | -27 | -1.9% | 36,200 |
| 2017/02/27 | 1,431 | 1,440 | 1,412 | 1,439 | -4 | -0.3% | 31,900 |
| 2017/02/24 | 1,440 | 1,445 | 1,425 | 1,443 | +3 | +0.2% | 24,900 |
| 2017/02/23 | 1,417 | 1,441 | 1,408 | 1,440 | +17 | +1.2% | 23,100 |
| 2017/02/22 | 1,421 | 1,439 | 1,417 | 1,423 | +10 | +0.7% | 19,200 |
| 2017/02/21 | 1,416 | 1,420 | 1,408 | 1,413 | -3 | -0.2% | 24,600 |
| 2017/02/20 | 1,418 | 1,420 | 1,411 | 1,416 | -2 | -0.1% | 7,500 |
| 2017/02/17 | 1,418 | 1,421 | 1,400 | 1,418 | -2 | -0.1% | 19,200 |
| 2017/02/16 | 1,432 | 1,432 | 1,402 | 1,420 | -11 | -0.8% | 14,600 |
1851～
1900
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
