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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 415 | 415 | 408 | 410 | -12 | -2.8% | 9,000 |
| 2010/09/30 | 436 | 436 | 422 | 422 | -6 | -1.4% | 7,000 |
| 2010/09/29 | 415 | 428 | 415 | 428 | +20 | +4.9% | 24,000 |
| 2010/09/28 | 405 | 408 | 405 | 408 | +6 | +1.5% | 11,000 |
| 2010/09/27 | 406 | 406 | 401 | 402 | +4 | +1% | 17,000 |
| 2010/09/24 | 404 | 404 | 398 | 398 | -5 | -1.2% | 12,000 |
| 2010/09/22 | 406 | 406 | 398 | 403 | +2 | +0.5% | 9,000 |
| 2010/09/21 | 408 | 408 | 401 | 401 | +1 | +0.3% | 8,000 |
| 2010/09/17 | 403 | 406 | 400 | 400 | -1 | -0.2% | 12,000 |
| 2010/09/16 | 403 | 403 | 400 | 401 | +3 | +0.8% | 10,000 |
| 2010/09/15 | 397 | 401 | 397 | 398 | +1 | +0.3% | 14,000 |
| 2010/09/14 | 401 | 401 | 397 | 397 | -5 | -1.2% | 11,000 |
| 2010/09/13 | 403 | 405 | 402 | 402 | -1 | -0.2% | 13,000 |
| 2010/09/10 | 408 | 408 | 399 | 403 | +3 | +0.8% | 33,000 |
| 2010/09/09 | 400 | 401 | 395 | 400 | -4 | -1% | 18,000 |
| 2010/09/08 | 399 | 405 | 398 | 404 | -2 | -0.5% | 13,000 |
| 2010/09/07 | 405 | 407 | 405 | 406 | +1 | +0.2% | 7,000 |
| 2010/09/06 | 404 | 405 | 404 | 405 | +8 | +2% | 2,000 |
| 2010/09/03 | 399 | 400 | 396 | 397 | -9 | -2.2% | 17,000 |
| 2010/09/02 | 412 | 412 | 405 | 406 | -3 | -0.7% | 6,000 |
| 2010/09/01 | 420 | 420 | 409 | 409 | -10 | -2.4% | 11,000 |
| 2010/08/31 | 430 | 431 | 419 | 419 | -12 | -2.8% | 27,000 |
| 2010/08/30 | 432 | 432 | 427 | 431 | +15 | +3.6% | 10,000 |
| 2010/08/27 | 414 | 418 | 412 | 416 | +2 | +0.5% | 10,000 |
| 2010/08/26 | 429 | 429 | 410 | 414 | -7 | -1.7% | 25,000 |
| 2010/08/25 | 423 | 423 | 419 | 421 | -2 | -0.5% | 9,000 |
| 2010/08/24 | 422 | 423 | 422 | 423 | +1 | +0.2% | 10,000 |
| 2010/08/23 | 421 | 424 | 420 | 422 | -2 | -0.5% | 10,000 |
| 2010/08/20 | 426 | 426 | 422 | 424 | -2 | -0.5% | 5,000 |
| 2010/08/19 | 429 | 429 | 423 | 426 | ±0 | ±0% | 4,000 |
| 2010/08/18 | 421 | 426 | 421 | 426 | +1 | +0.2% | 8,000 |
| 2010/08/17 | 425 | 427 | 424 | 425 | +4 | +1% | 5,000 |
| 2010/08/16 | 419 | 429 | 419 | 421 | +4 | +1% | 7,000 |
| 2010/08/13 | 418 | 423 | 417 | 417 | ±0 | ±0% | 6,000 |
| 2010/08/12 | 417 | 417 | 416 | 417 | -3 | -0.7% | 9,000 |
| 2010/08/11 | 434 | 434 | 417 | 420 | -19 | -4.3% | 21,000 |
| 2010/08/10 | 437 | 441 | 437 | 439 | +1 | +0.2% | 6,000 |
| 2010/08/09 | 439 | 440 | 437 | 438 | -7 | -1.6% | 8,000 |
| 2010/08/06 | 445 | 445 | 444 | 445 | +6 | +1.4% | 7,000 |
| 2010/08/05 | 437 | 439 | 437 | 439 | -1 | -0.2% | 4,000 |
| 2010/08/04 | 461 | 461 | 440 | 440 | -18 | -3.9% | 20,000 |
| 2010/08/03 | 456 | 458 | 456 | 458 | +10 | +2.2% | 5,000 |
| 2010/08/02 | 445 | 453 | 445 | 448 | +3 | +0.7% | 6,000 |
| 2010/07/30 | 461 | 461 | 445 | 445 | -16 | -3.5% | 8,000 |
| 2010/07/29 | 460 | 465 | 457 | 461 | +4 | +0.9% | 21,000 |
| 2010/07/28 | 457 | 457 | 457 | 457 | +6 | +1.3% | 9,000 |
| 2010/07/27 | 454 | 454 | 449 | 451 | +1 | +0.2% | 5,000 |
| 2010/07/26 | 457 | 457 | 450 | 450 | ±0 | ±0% | 8,000 |
| 2010/07/23 | 459 | 459 | 450 | 450 | +7 | +1.6% | 15,000 |
| 2010/07/22 | 440 | 444 | 440 | 443 | ±0 | ±0% | 11,000 |
3551～
3600
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 | 211,500円 | +5.9% | +16.9% | 3.40% | 7.62倍 | 0.97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 | 418,500円 | +4.3% | +1.8% | 3.58% | 16.92倍 | 1.80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 | 228,000円 | -0.5% | -34.6% | 4.39% | 36.42倍 | 0.70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 | 79,800円 | +1.5% | +11.5% | 3.88% | 8.73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
