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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/08/21 | 2,232 | 2,284 | 2,225 | 2,284 | +44 | +2% | 11,400 |
| 2024/08/20 | 2,196 | 2,263 | 2,190 | 2,240 | +54 | +2.5% | 30,600 |
| 2024/08/19 | 2,198 | 2,228 | 2,173 | 2,186 | -29 | -1.3% | 31,200 |
| 2024/08/16 | 2,196 | 2,229 | 2,146 | 2,215 | +36 | +1.7% | 17,800 |
| 2024/08/15 | 2,219 | 2,245 | 2,157 | 2,179 | +8 | +0.4% | 28,600 |
| 2024/08/14 | 2,146 | 2,177 | 2,110 | 2,171 | +25 | +1.2% | 19,100 |
| 2024/08/13 | 2,141 | 2,176 | 2,141 | 2,146 | +25 | +1.2% | 16,700 |
| 2024/08/09 | 2,097 | 2,174 | 2,083 | 2,121 | +112 | +5.6% | 56,400 |
| 2024/08/08 | 1,972 | 2,043 | 1,934 | 2,009 | -13 | -0.6% | 73,700 |
| 2024/08/07 | 1,924 | 2,109 | 1,894 | 2,022 | +8 | +0.4% | 68,400 |
| 2024/08/06 | 1,970 | 2,059 | 1,851 | 2,014 | +43 | +2.2% | 61,100 |
| 2024/08/05 | 2,035 | 2,099 | 1,900 | 1,971 | -164 | -7.7% | 48,000 |
| 2024/08/02 | 2,243 | 2,243 | 2,109 | 2,135 | -127 | -5.6% | 51,200 |
| 2024/08/01 | 2,299 | 2,342 | 2,254 | 2,262 | -38 | -1.7% | 39,300 |
| 2024/07/31 | 2,210 | 2,300 | 2,202 | 2,300 | +65 | +2.9% | 19,500 |
| 2024/07/30 | 2,260 | 2,274 | 2,210 | 2,235 | -28 | -1.2% | 28,000 |
| 2024/07/29 | 2,248 | 2,268 | 2,213 | 2,263 | +65 | +3% | 19,100 |
| 2024/07/26 | 2,226 | 2,226 | 2,161 | 2,198 | -8 | -0.4% | 26,300 |
| 2024/07/25 | 2,205 | 2,250 | 2,187 | 2,206 | -47 | -2.1% | 38,600 |
| 2024/07/24 | 2,261 | 2,293 | 2,245 | 2,253 | -35 | -1.5% | 20,200 |
| 2024/07/23 | 2,291 | 2,312 | 2,272 | 2,288 | -6 | -0.3% | 14,000 |
| 2024/07/22 | 2,320 | 2,355 | 2,271 | 2,294 | -26 | -1.1% | 20,700 |
| 2024/07/19 | 2,324 | 2,354 | 2,317 | 2,320 | +16 | +0.7% | 14,300 |
| 2024/07/18 | 2,300 | 2,323 | 2,257 | 2,304 | -35 | -1.5% | 22,400 |
| 2024/07/17 | 2,345 | 2,369 | 2,332 | 2,339 | -6 | -0.3% | 12,600 |
| 2024/07/16 | 2,350 | 2,372 | 2,330 | 2,345 | +25 | +1.1% | 30,400 |
| 2024/07/12 | 2,306 | 2,345 | 2,300 | 2,320 | +11 | +0.5% | 23,800 |
| 2024/07/11 | 2,324 | 2,389 | 2,299 | 2,309 | +7 | +0.3% | 36,000 |
| 2024/07/10 | 2,201 | 2,322 | 2,201 | 2,302 | +83 | +3.7% | 53,600 |
| 2024/07/09 | 2,173 | 2,234 | 2,163 | 2,219 | +56 | +2.6% | 38,100 |
| 2024/07/08 | 2,174 | 2,180 | 2,152 | 2,163 | -17 | -0.8% | 25,400 |
| 2024/07/05 | 2,230 | 2,230 | 2,169 | 2,180 | -50 | -2.2% | 23,600 |
| 2024/07/04 | 2,247 | 2,260 | 2,215 | 2,230 | -2 | -0.1% | 25,300 |
| 2024/07/03 | 2,223 | 2,244 | 2,206 | 2,232 | +4 | +0.2% | 26,500 |
| 2024/07/02 | 2,230 | 2,251 | 2,221 | 2,228 | ±0 | ±0% | 30,600 |
| 2024/07/01 | 2,269 | 2,274 | 2,223 | 2,228 | -13 | -0.6% | 28,300 |
| 2024/06/28 | 2,285 | 2,298 | 2,215 | 2,241 | -82 | -3.5% | 44,600 |
| 2024/06/27 | 2,362 | 2,380 | 2,270 | 2,323 | -21 | -0.9% | 57,700 |
| 2024/06/26 | 2,310 | 2,358 | 2,300 | 2,344 | +34 | +1.5% | 40,300 |
| 2024/06/25 | 2,237 | 2,313 | 2,231 | 2,310 | +83 | +3.7% | 30,000 |
| 2024/06/24 | 2,254 | 2,254 | 2,212 | 2,227 | +6 | +0.3% | 26,500 |
| 2024/06/21 | 2,273 | 2,298 | 2,208 | 2,221 | -53 | -2.3% | 34,100 |
| 2024/06/20 | 2,263 | 2,298 | 2,259 | 2,274 | -7 | -0.3% | 13,600 |
| 2024/06/19 | 2,292 | 2,315 | 2,233 | 2,281 | +3 | +0.1% | 16,900 |
| 2024/06/18 | 2,230 | 2,278 | 2,226 | 2,278 | +55 | +2.5% | 25,300 |
| 2024/06/17 | 2,204 | 2,224 | 2,195 | 2,223 | +19 | +0.9% | 17,300 |
| 2024/06/14 | 2,183 | 2,222 | 2,178 | 2,204 | +32 | +1.5% | 40,300 |
| 2024/06/13 | 2,167 | 2,191 | 2,164 | 2,172 | +4 | +0.2% | 33,600 |
151～
200
件表示中 / 3675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 | 220,900円 | +5.9% | +16.9% | 3.26% | 7.96倍 | 1.01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 |
| 芝浦電子 | 422,000円 | +4.3% | +1.8% | 3.55% | 17.06倍 | 1.82倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| イリソ電子 | 241,800円 | -0.5% | -34.6% | 4.14% | 38.62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 |
| 日信号 | 82,100円 | +1.5% | +11.5% | 3.78% | 8.98倍 | 0.53倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
