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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 468 | 471 | 462 | 462 | -5 | -1.1% | 11,000 |
| 2013/08/19 | 477 | 477 | 465 | 467 | -9 | -1.9% | 23,000 |
| 2013/08/16 | 475 | 476 | 475 | 476 | +1 | +0.2% | 10,000 |
| 2013/08/15 | 477 | 477 | 475 | 475 | -1 | -0.2% | 3,000 |
| 2013/08/14 | 475 | 476 | 475 | 476 | +1 | +0.2% | 8,000 |
| 2013/08/13 | 475 | 476 | 475 | 475 | ±0 | ±0% | 14,000 |
| 2013/08/12 | 475 | 476 | 475 | 475 | -4 | -0.8% | 10,000 |
| 2013/08/09 | 479 | 479 | 479 | 479 | ±0 | ±0% | 11,000 |
| 2013/08/08 | 475 | 479 | 475 | 479 | +4 | +0.8% | 21,000 |
| 2013/08/07 | 475 | 475 | 475 | 475 | -2 | -0.4% | 10,000 |
| 2013/08/06 | 476 | 477 | 476 | 477 | +1 | +0.2% | 6,000 |
| 2013/08/05 | 475 | 476 | 475 | 476 | ±0 | ±0% | 10,000 |
| 2013/08/02 | 475 | 476 | 475 | 476 | ±0 | ±0% | 3,000 |
| 2013/08/01 | 471 | 476 | 471 | 476 | -1 | -0.2% | 9,000 |
| 2013/07/31 | 477 | 480 | 477 | 477 | +1 | +0.2% | 9,000 |
| 2013/07/30 | 479 | 481 | 476 | 476 | ±0 | ±0% | 7,000 |
| 2013/07/29 | 473 | 480 | 470 | 476 | +3 | +0.6% | 24,000 |
| 2013/07/26 | 476 | 477 | 473 | 473 | -4 | -0.8% | 10,000 |
| 2013/07/25 | 478 | 478 | 477 | 477 | ±0 | ±0% | 6,000 |
| 2013/07/24 | 477 | 478 | 475 | 477 | ±0 | ±0% | 6,000 |
| 2013/07/23 | 471 | 478 | 471 | 477 | +1 | +0.2% | 11,000 |
| 2013/07/22 | 476 | 476 | 476 | 476 | +6 | +1.3% | 1,000 |
| 2013/07/19 | 475 | 475 | 470 | 470 | -5 | -1.1% | 6,000 |
| 2013/07/18 | 475 | 475 | 475 | 475 | ±0 | ±0% | 4,000 |
| 2013/07/17 | 470 | 475 | 470 | 475 | +5 | +1.1% | 4,000 |
| 2013/07/16 | 470 | 470 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2013/07/12 | 468 | 470 | 468 | 470 | -5 | -1.1% | 11,000 |
| 2013/07/11 | 471 | 475 | 471 | 475 | +5 | +1.1% | 4,000 |
| 2013/07/10 | 471 | 471 | 465 | 470 | -1 | -0.2% | 16,000 |
| 2013/07/09 | 472 | 472 | 471 | 471 | +1 | +0.2% | 7,000 |
| 2013/07/08 | 484 | 485 | 470 | 470 | -11 | -2.3% | 9,000 |
| 2013/07/05 | 485 | 485 | 481 | 481 | +1 | +0.2% | 11,000 |
| 2013/07/04 | 479 | 483 | 479 | 480 | -2 | -0.4% | 5,000 |
| 2013/07/03 | 484 | 484 | 479 | 482 | -2 | -0.4% | 7,000 |
| 2013/07/02 | 485 | 487 | 475 | 484 | +15 | +3.2% | 53,000 |
| 2013/07/01 | 465 | 470 | 465 | 469 | +9 | +2% | 20,000 |
| 2013/06/28 | 460 | 462 | 459 | 460 | +7 | +1.5% | 18,000 |
| 2013/06/27 | 463 | 463 | 445 | 453 | -2 | -0.4% | 25,000 |
| 2013/06/26 | 465 | 465 | 455 | 455 | -2 | -0.4% | 11,000 |
| 2013/06/25 | 460 | 462 | 456 | 457 | ±0 | ±0% | 13,000 |
| 2013/06/24 | 453 | 457 | 445 | 457 | +10 | +2.2% | 6,000 |
| 2013/06/21 | 442 | 447 | 440 | 447 | -3 | -0.7% | 7,000 |
| 2013/06/20 | 455 | 455 | 447 | 450 | -7 | -1.5% | 9,000 |
| 2013/06/19 | 457 | 459 | 447 | 457 | +16 | +3.6% | 27,000 |
| 2013/06/18 | 450 | 450 | 436 | 441 | +7 | +1.6% | 15,000 |
| 2013/06/17 | 432 | 439 | 426 | 434 | +10 | +2.4% | 18,000 |
| 2013/06/14 | 429 | 429 | 424 | 424 | -5 | -1.2% | 48,000 |
| 2013/06/13 | 434 | 434 | 428 | 429 | -8 | -1.8% | 13,000 |
| 2013/06/12 | 423 | 437 | 423 | 437 | +7 | +1.6% | 20,000 |
| 2013/06/11 | 433 | 433 | 428 | 430 | -7 | -1.6% | 13,000 |
2851～
2900
件表示中 / 3684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 | 234,100円 | +5.9% | +16.9% | 3.08% | 8.44倍 | 1.07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 |
| ＯＢＡＲＡ－Ｇ | 322,500円 | -0.7% | -5.1% | 4.65% | 8.04倍 | 0.70倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98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 | 88,500円 | +1.5% | +11.5% | 3.50% | 9.68倍 | 0.58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 |
| イリソ電子 | 245,400円 | -0.5% | -34.6% | 4.07% | 39.20倍 | 0.75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
