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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/01/30 | 1,968 | 1,978 | 1,964 | 1,966 | -9 | -0.5% | 14,200 |
| 2024/01/29 | 1,959 | 1,995 | 1,959 | 1,975 | +21 | +1.1% | 31,300 |
| 2024/01/26 | 1,962 | 1,981 | 1,939 | 1,954 | -30 | -1.5% | 41,200 |
| 2024/01/25 | 1,941 | 1,991 | 1,931 | 1,984 | +25 | +1.3% | 21,000 |
| 2024/01/24 | 1,986 | 1,994 | 1,951 | 1,959 | -41 | -2.1% | 33,300 |
| 2024/01/23 | 2,010 | 2,048 | 1,994 | 2,000 | -4 | -0.2% | 46,100 |
| 2024/01/22 | 2,020 | 2,030 | 2,004 | 2,004 | ±0 | ±0% | 50,900 |
| 2024/01/19 | 2,031 | 2,034 | 1,992 | 2,004 | -29 | -1.4% | 48,100 |
| 2024/01/18 | 1,924 | 2,080 | 1,905 | 2,033 | +118 | +6.2% | 113,500 |
| 2024/01/17 | 1,891 | 1,981 | 1,874 | 1,915 | +29 | +1.5% | 80,500 |
251～
300
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 | 215,400円 | +5.9% | +16.9% | 3.34% | 7.76倍 | 0.98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 | 421,000円 | +4.3% | +1.8% | 3.56% | 17.02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 | 233,600円 | -0.5% | -34.6% | 4.28% | 37.31倍 | 0.71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 | 80,600円 | +1.5% | +11.5% | 3.85% | 8.82倍 | 0.52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
