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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,216 | 2,249 | 2,216 | 2,240 | +28 | +1.3% | 22,200 |
| 2024/04/11 | 2,195 | 2,230 | 2,188 | 2,212 | -21 | -0.9% | 17,900 |
| 2024/04/10 | 2,273 | 2,273 | 2,231 | 2,233 | -38 | -1.7% | 11,000 |
| 2024/04/09 | 2,225 | 2,274 | 2,225 | 2,271 | +46 | +2.1% | 28,400 |
| 2024/04/08 | 2,186 | 2,238 | 2,186 | 2,225 | +42 | +1.9% | 14,000 |
| 2024/04/05 | 2,200 | 2,209 | 2,140 | 2,183 | -26 | -1.2% | 18,300 |
| 2024/04/04 | 2,200 | 2,210 | 2,162 | 2,209 | +30 | +1.4% | 19,900 |
| 2024/04/03 | 2,150 | 2,194 | 2,150 | 2,179 | +22 | +1% | 22,600 |
| 2024/04/02 | 2,173 | 2,189 | 2,134 | 2,157 | -16 | -0.7% | 32,100 |
| 2024/04/01 | 2,215 | 2,215 | 2,166 | 2,173 | -63 | -2.8% | 21,600 |
| 2024/03/29 | 2,156 | 2,240 | 2,156 | 2,236 | +69 | +3.2% | 30,800 |
| 2024/03/28 | 2,226 | 2,226 | 2,121 | 2,167 | -91 | -4% | 24,300 |
| 2024/03/27 | 2,258 | 2,263 | 2,215 | 2,258 | +28 | +1.3% | 37,900 |
| 2024/03/26 | 2,220 | 2,240 | 2,195 | 2,230 | +8 | +0.4% | 16,100 |
| 2024/03/25 | 2,232 | 2,250 | 2,220 | 2,222 | -39 | -1.7% | 24,900 |
| 2024/03/22 | 2,210 | 2,287 | 2,210 | 2,261 | +54 | +2.4% | 52,200 |
| 2024/03/21 | 2,229 | 2,245 | 2,203 | 2,207 | -2 | -0.1% | 21,400 |
| 2024/03/19 | 2,191 | 2,217 | 2,164 | 2,209 | +21 | +1% | 17,000 |
| 2024/03/18 | 2,213 | 2,230 | 2,182 | 2,188 | -22 | -1% | 18,800 |
| 2024/03/15 | 2,185 | 2,215 | 2,181 | 2,210 | +25 | +1.1% | 21,400 |
| 2024/03/14 | 2,167 | 2,188 | 2,141 | 2,185 | +25 | +1.2% | 19,400 |
| 2024/03/13 | 2,169 | 2,169 | 2,141 | 2,160 | +6 | +0.3% | 18,700 |
| 2024/03/12 | 2,175 | 2,175 | 2,138 | 2,154 | -21 | -1% | 14,400 |
| 2024/03/11 | 2,179 | 2,179 | 2,141 | 2,175 | -8 | -0.4% | 31,400 |
| 2024/03/08 | 2,155 | 2,199 | 2,141 | 2,183 | +11 | +0.5% | 35,100 |
| 2024/03/07 | 2,181 | 2,194 | 2,116 | 2,172 | -6 | -0.3% | 48,000 |
| 2024/03/06 | 2,213 | 2,240 | 2,178 | 2,178 | -35 | -1.6% | 48,700 |
| 2024/03/05 | 2,184 | 2,229 | 2,166 | 2,213 | +24 | +1.1% | 26,500 |
| 2024/03/04 | 2,194 | 2,198 | 2,167 | 2,189 | -13 | -0.6% | 36,800 |
| 2024/03/01 | 2,220 | 2,241 | 2,178 | 2,202 | -10 | -0.5% | 40,100 |
| 2024/02/29 | 2,177 | 2,220 | 2,177 | 2,212 | +23 | +1.1% | 17,100 |
| 2024/02/28 | 2,169 | 2,216 | 2,155 | 2,189 | -11 | -0.5% | 21,000 |
| 2024/02/27 | 2,189 | 2,221 | 2,176 | 2,200 | +11 | +0.5% | 29,300 |
| 2024/02/26 | 2,224 | 2,234 | 2,176 | 2,189 | -32 | -1.4% | 38,400 |
| 2024/02/22 | 2,272 | 2,272 | 2,213 | 2,221 | -33 | -1.5% | 19,300 |
| 2024/02/21 | 2,247 | 2,272 | 2,240 | 2,254 | +5 | +0.2% | 13,500 |
| 2024/02/20 | 2,250 | 2,293 | 2,236 | 2,249 | +10 | +0.4% | 50,000 |
| 2024/02/19 | 2,187 | 2,242 | 2,187 | 2,239 | +18 | +0.8% | 22,300 |
| 2024/02/16 | 2,249 | 2,249 | 2,203 | 2,221 | -13 | -0.6% | 34,100 |
| 2024/02/15 | 2,222 | 2,249 | 2,170 | 2,234 | +20 | +0.9% | 40,900 |
| 2024/02/14 | 2,166 | 2,218 | 2,161 | 2,214 | +17 | +0.8% | 45,800 |
| 2024/02/13 | 2,180 | 2,209 | 2,160 | 2,197 | +45 | +2.1% | 39,500 |
| 2024/02/09 | 2,122 | 2,157 | 2,103 | 2,152 | -8 | -0.4% | 51,100 |
| 2024/02/08 | 2,118 | 2,176 | 2,068 | 2,160 | +34 | +1.6% | 42,100 |
| 2024/02/07 | 2,155 | 2,160 | 2,100 | 2,126 | -29 | -1.3% | 44,200 |
| 2024/02/06 | 2,217 | 2,260 | 2,142 | 2,155 | -57 | -2.6% | 189,300 |
| 2024/02/05 | 2,020 | 2,382 | 2,010 | 2,212 | +216 | +10.8% | 507,800 |
| 2024/02/02 | 2,004 | 2,028 | 1,979 | 1,996 | +6 | +0.3% | 65,200 |
| 2024/02/01 | 1,993 | 2,005 | 1,968 | 1,990 | +6 | +0.3% | 26,200 |
| 2024/01/31 | 1,966 | 1,995 | 1,964 | 1,984 | +18 | +0.9% | 19,900 |
151～
200
件表示中 / 3585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 | 235,900円 | +1.6% | +0.2% | 2.46% | 10.29倍 | 1.08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 | 1,900円 | -24.7% | - | 0.00% | - | 1.10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 | 269,600円 | +6.3% | +3.5% | 3.71% | 15.49倍 | 1.20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 | 177,000円 | +8.2% | +5.5% | 2.26% | 12.61倍 | 1.33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 | 266,000円 | -2.3% | -40.2% | 3.76% | 21.61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
