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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,159 | 1,175 | 1,142 | 1,175 | +14 | +1.2% | 31,200 |
| 2015/11/20 | 1,157 | 1,167 | 1,154 | 1,161 | -5 | -0.4% | 19,600 |
| 2015/11/19 | 1,171 | 1,183 | 1,160 | 1,166 | -5 | -0.4% | 19,000 |
| 2015/11/18 | 1,184 | 1,193 | 1,169 | 1,171 | -7 | -0.6% | 51,900 |
| 2015/11/17 | 1,195 | 1,196 | 1,169 | 1,178 | ±0 | ±0% | 28,300 |
| 2015/11/16 | 1,168 | 1,182 | 1,159 | 1,178 | -5 | -0.4% | 20,700 |
| 2015/11/13 | 1,190 | 1,206 | 1,177 | 1,183 | -30 | -2.5% | 60,000 |
| 2015/11/12 | 1,200 | 1,220 | 1,192 | 1,213 | -4 | -0.3% | 27,700 |
| 2015/11/11 | 1,190 | 1,220 | 1,190 | 1,217 | +30 | +2.5% | 23,600 |
| 2015/11/10 | 1,201 | 1,212 | 1,182 | 1,187 | -33 | -2.7% | 38,600 |
| 2015/11/09 | 1,232 | 1,258 | 1,208 | 1,220 | -24 | -1.9% | 47,400 |
| 2015/11/06 | 1,209 | 1,246 | 1,202 | 1,244 | +35 | +2.9% | 23,400 |
| 2015/11/05 | 1,214 | 1,214 | 1,196 | 1,209 | +23 | +1.9% | 16,100 |
| 2015/11/04 | 1,213 | 1,223 | 1,183 | 1,186 | -1 | -0.1% | 24,600 |
| 2015/11/02 | 1,188 | 1,210 | 1,175 | 1,187 | -20 | -1.7% | 39,600 |
| 2015/10/30 | 1,218 | 1,226 | 1,198 | 1,207 | -35 | -2.8% | 64,400 |
| 2015/10/29 | 1,260 | 1,268 | 1,228 | 1,242 | -7 | -0.6% | 45,300 |
| 2015/10/28 | 1,216 | 1,270 | 1,205 | 1,249 | +36 | +3% | 73,400 |
| 2015/10/27 | 1,185 | 1,217 | 1,185 | 1,213 | -2 | -0.2% | 49,200 |
| 2015/10/26 | 1,232 | 1,250 | 1,185 | 1,215 | +71 | +6.2% | 189,300 |
| 2015/10/23 | 1,128 | 1,148 | 1,120 | 1,144 | +38 | +3.4% | 41,200 |
| 2015/10/22 | 1,132 | 1,138 | 1,070 | 1,106 | -33 | -2.9% | 57,700 |
| 2015/10/21 | 1,131 | 1,149 | 1,131 | 1,139 | -6 | -0.5% | 19,100 |
| 2015/10/20 | 1,155 | 1,159 | 1,135 | 1,145 | -3 | -0.3% | 18,800 |
| 2015/10/19 | 1,167 | 1,167 | 1,128 | 1,148 | -8 | -0.7% | 15,100 |
| 2015/10/16 | 1,200 | 1,205 | 1,147 | 1,156 | -39 | -3.3% | 40,000 |
| 2015/10/15 | 1,129 | 1,195 | 1,129 | 1,195 | +60 | +5.3% | 51,200 |
| 2015/10/14 | 1,140 | 1,150 | 1,117 | 1,135 | -20 | -1.7% | 28,900 |
| 2015/10/13 | 1,169 | 1,170 | 1,147 | 1,155 | -6 | -0.5% | 20,000 |
| 2015/10/09 | 1,174 | 1,174 | 1,140 | 1,161 | -3 | -0.3% | 32,400 |
| 2015/10/08 | 1,183 | 1,185 | 1,161 | 1,164 | -31 | -2.6% | 30,500 |
| 2015/10/07 | 1,244 | 1,247 | 1,161 | 1,195 | -47 | -3.8% | 48,300 |
| 2015/10/06 | 1,208 | 1,249 | 1,208 | 1,242 | +34 | +2.8% | 66,400 |
| 2015/10/05 | 1,210 | 1,226 | 1,201 | 1,208 | -1 | -0.1% | 53,000 |
| 2015/10/02 | 1,199 | 1,215 | 1,190 | 1,209 | +15 | +1.3% | 87,500 |
| 2015/10/01 | 1,138 | 1,197 | 1,136 | 1,194 | +56 | +4.9% | 60,500 |
| 2015/09/30 | 1,129 | 1,158 | 1,121 | 1,138 | +27 | +2.4% | 30,500 |
| 2015/09/29 | 1,133 | 1,133 | 1,098 | 1,111 | -46 | -4% | 36,500 |
| 2015/09/28 | 1,152 | 1,159 | 1,113 | 1,157 | +38 | +3.4% | 81,700 |
| 2015/09/25 | 1,096 | 1,119 | 1,094 | 1,119 | +18 | +1.6% | 20,500 |
| 2015/09/24 | 1,110 | 1,136 | 1,090 | 1,101 | -39 | -3.4% | 35,600 |
| 2015/09/18 | 1,141 | 1,152 | 1,116 | 1,140 | -2 | -0.2% | 32,100 |
| 2015/09/17 | 1,120 | 1,144 | 1,100 | 1,142 | +20 | +1.8% | 46,300 |
| 2015/09/16 | 1,180 | 1,180 | 1,114 | 1,122 | -59 | -5% | 78,400 |
| 2015/09/15 | 1,166 | 1,198 | 1,160 | 1,181 | +33 | +2.9% | 77,000 |
| 2015/09/14 | 1,098 | 1,152 | 1,096 | 1,148 | +52 | +4.7% | 97,900 |
| 2015/09/11 | 1,078 | 1,100 | 1,070 | 1,096 | +11 | +1% | 45,800 |
| 2015/09/10 | 1,049 | 1,088 | 1,046 | 1,085 | +5 | +0.5% | 28,400 |
| 2015/09/09 | 1,024 | 1,080 | 1,024 | 1,080 | +70 | +6.9% | 29,800 |
| 2015/09/08 | 1,019 | 1,040 | 1,008 | 1,010 | -9 | -0.9% | 41,400 |
2201～
2250
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
