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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,434 | 1,446 | 1,420 | 1,431 | +7 | +0.5% | 15,900 |
| 2017/02/14 | 1,413 | 1,431 | 1,398 | 1,424 | +13 | +0.9% | 22,600 |
| 2017/02/13 | 1,410 | 1,416 | 1,399 | 1,411 | +19 | +1.4% | 19,400 |
| 2017/02/10 | 1,398 | 1,418 | 1,380 | 1,392 | +10 | +0.7% | 26,100 |
| 2017/02/09 | 1,364 | 1,386 | 1,358 | 1,382 | +11 | +0.8% | 25,400 |
| 2017/02/08 | 1,387 | 1,387 | 1,289 | 1,371 | -13 | -0.9% | 61,400 |
| 2017/02/07 | 1,367 | 1,389 | 1,342 | 1,384 | +25 | +1.8% | 21,500 |
| 2017/02/06 | 1,388 | 1,410 | 1,341 | 1,359 | -31 | -2.2% | 25,100 |
| 2017/02/03 | 1,380 | 1,399 | 1,380 | 1,390 | +2 | +0.1% | 18,100 |
| 2017/02/02 | 1,415 | 1,422 | 1,363 | 1,388 | -18 | -1.3% | 17,800 |
| 2017/02/01 | 1,394 | 1,410 | 1,390 | 1,406 | +1 | +0.1% | 15,300 |
| 2017/01/31 | 1,408 | 1,418 | 1,394 | 1,405 | -18 | -1.3% | 14,300 |
| 2017/01/30 | 1,417 | 1,426 | 1,403 | 1,423 | +2 | +0.1% | 12,300 |
| 2017/01/27 | 1,447 | 1,447 | 1,418 | 1,421 | -13 | -0.9% | 16,600 |
| 2017/01/26 | 1,429 | 1,440 | 1,416 | 1,434 | +17 | +1.2% | 15,600 |
| 2017/01/25 | 1,430 | 1,440 | 1,416 | 1,417 | -11 | -0.8% | 18,200 |
| 2017/01/24 | 1,421 | 1,437 | 1,415 | 1,428 | +7 | +0.5% | 17,800 |
| 2017/01/23 | 1,437 | 1,439 | 1,421 | 1,421 | -15 | -1% | 12,600 |
| 2017/01/20 | 1,419 | 1,441 | 1,416 | 1,436 | +12 | +0.8% | 19,600 |
| 2017/01/19 | 1,418 | 1,435 | 1,413 | 1,424 | +17 | +1.2% | 9,600 |
| 2017/01/18 | 1,421 | 1,421 | 1,391 | 1,407 | -19 | -1.3% | 14,800 |
| 2017/01/17 | 1,423 | 1,432 | 1,412 | 1,426 | -8 | -0.6% | 18,700 |
| 2017/01/16 | 1,451 | 1,456 | 1,425 | 1,434 | -14 | -1% | 15,600 |
| 2017/01/13 | 1,421 | 1,460 | 1,421 | 1,448 | +14 | +1% | 17,900 |
| 2017/01/12 | 1,454 | 1,461 | 1,422 | 1,434 | -30 | -2% | 35,100 |
| 2017/01/11 | 1,455 | 1,464 | 1,435 | 1,464 | +16 | +1.1% | 14,900 |
| 2017/01/10 | 1,469 | 1,470 | 1,430 | 1,448 | -7 | -0.5% | 36,100 |
| 2017/01/06 | 1,430 | 1,463 | 1,360 | 1,455 | +15 | +1% | 43,000 |
| 2017/01/05 | 1,438 | 1,452 | 1,423 | 1,440 | +4 | +0.3% | 29,300 |
| 2017/01/04 | 1,431 | 1,448 | 1,415 | 1,436 | +10 | +0.7% | 26,000 |
| 2016/12/30 | 1,420 | 1,427 | 1,402 | 1,426 | +10 | +0.7% | 21,000 |
| 2016/12/29 | 1,433 | 1,433 | 1,403 | 1,416 | -18 | -1.3% | 22,100 |
| 2016/12/28 | 1,409 | 1,438 | 1,396 | 1,434 | +24 | +1.7% | 19,900 |
| 2016/12/27 | 1,408 | 1,418 | 1,403 | 1,410 | +5 | +0.4% | 27,300 |
| 2016/12/26 | 1,387 | 1,410 | 1,381 | 1,405 | +24 | +1.7% | 47,100 |
| 2016/12/22 | 1,379 | 1,381 | 1,364 | 1,381 | +3 | +0.2% | 18,000 |
| 2016/12/21 | 1,395 | 1,397 | 1,371 | 1,378 | -2 | -0.1% | 30,900 |
| 2016/12/20 | 1,364 | 1,380 | 1,352 | 1,380 | +20 | +1.5% | 23,200 |
| 2016/12/19 | 1,336 | 1,362 | 1,327 | 1,360 | +20 | +1.5% | 29,800 |
| 2016/12/16 | 1,327 | 1,343 | 1,324 | 1,340 | +20 | +1.5% | 25,800 |
| 2016/12/15 | 1,331 | 1,347 | 1,318 | 1,320 | -11 | -0.8% | 30,900 |
| 2016/12/14 | 1,329 | 1,332 | 1,318 | 1,331 | +3 | +0.2% | 21,300 |
| 2016/12/13 | 1,303 | 1,334 | 1,302 | 1,328 | +31 | +2.4% | 33,600 |
| 2016/12/12 | 1,320 | 1,320 | 1,271 | 1,297 | -13 | -1% | 45,400 |
| 2016/12/09 | 1,301 | 1,311 | 1,275 | 1,310 | ±0 | ±0% | 45,500 |
| 2016/12/08 | 1,301 | 1,319 | 1,290 | 1,310 | +12 | +0.9% | 21,200 |
| 2016/12/07 | 1,325 | 1,333 | 1,295 | 1,298 | -36 | -2.7% | 39,800 |
| 2016/12/06 | 1,322 | 1,340 | 1,316 | 1,334 | +12 | +0.9% | 26,200 |
| 2016/12/05 | 1,331 | 1,335 | 1,315 | 1,322 | -19 | -1.4% | 44,300 |
| 2016/12/02 | 1,370 | 1,370 | 1,331 | 1,341 | -45 | -3.2% | 46,900 |
1901～
1950
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
