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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 450 | 450 | 441 | 443 | -7 | -1.6% | 8,000 |
| 2010/07/20 | 455 | 455 | 449 | 450 | -5 | -1.1% | 11,000 |
| 2010/07/16 | 457 | 457 | 455 | 455 | -2 | -0.4% | 9,000 |
| 2010/07/15 | 462 | 462 | 457 | 457 | -4 | -0.9% | 4,000 |
| 2010/07/14 | 458 | 461 | 458 | 461 | +4 | +0.9% | 6,000 |
| 2010/07/13 | 464 | 464 | 457 | 457 | -7 | -1.5% | 8,000 |
| 2010/07/12 | 462 | 464 | 462 | 464 | +3 | +0.7% | 5,000 |
| 2010/07/09 | 462 | 470 | 459 | 461 | +4 | +0.9% | 16,000 |
| 2010/07/08 | 462 | 464 | 456 | 457 | -5 | -1.1% | 22,000 |
| 2010/07/07 | 462 | 462 | 461 | 462 | -8 | -1.7% | 9,000 |
| 2010/07/06 | 461 | 470 | 461 | 470 | +4 | +0.9% | 7,000 |
| 2010/07/05 | 463 | 466 | 463 | 466 | -3 | -0.6% | 11,000 |
| 2010/07/02 | 467 | 469 | 467 | 469 | +3 | +0.6% | 12,000 |
| 2010/07/01 | 470 | 470 | 465 | 466 | +4 | +0.9% | 52,000 |
| 2010/06/30 | 465 | 465 | 462 | 462 | -1 | -0.2% | 8,000 |
| 2010/06/29 | 462 | 465 | 460 | 463 | +1 | +0.2% | 7,000 |
| 2010/06/28 | 463 | 463 | 461 | 462 | +6 | +1.3% | 15,000 |
| 2010/06/25 | 454 | 461 | 453 | 456 | -6 | -1.3% | 10,000 |
| 2010/06/24 | 464 | 464 | 460 | 462 | -2 | -0.4% | 7,000 |
| 2010/06/23 | 469 | 469 | 461 | 464 | -4 | -0.9% | 14,000 |
| 2010/06/22 | 479 | 479 | 468 | 468 | -11 | -2.3% | 4,000 |
| 2010/06/21 | 471 | 479 | 471 | 479 | ±0 | ±0% | 5,000 |
| 2010/06/18 | 477 | 480 | 477 | 479 | +5 | +1.1% | 12,000 |
| 2010/06/17 | 474 | 475 | 470 | 474 | +6 | +1.3% | 15,000 |
| 2010/06/16 | 470 | 472 | 464 | 468 | +6 | +1.3% | 15,000 |
| 2010/06/15 | 467 | 467 | 462 | 462 | +2 | +0.4% | 7,000 |
| 2010/06/14 | 458 | 460 | 458 | 460 | +5 | +1.1% | 15,000 |
| 2010/06/11 | 453 | 455 | 450 | 455 | +2 | +0.4% | 30,000 |
| 2010/06/10 | 454 | 454 | 452 | 453 | -5 | -1.1% | 9,000 |
| 2010/06/09 | 458 | 458 | 458 | 458 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 460 | 461 | 458 | 458 | -5 | -1.1% | 10,000 |
| 2010/06/07 | 464 | 464 | 463 | 463 | -8 | -1.7% | 7,000 |
| 2010/06/04 | 472 | 472 | 471 | 471 | -1 | -0.2% | 4,000 |
| 2010/06/03 | 469 | 472 | 467 | 472 | +4 | +0.9% | 16,000 |
| 2010/06/02 | 468 | 468 | 468 | 468 | -2 | -0.4% | 1,000 |
| 2010/06/01 | 469 | 473 | 468 | 470 | -3 | -0.6% | 9,000 |
| 2010/05/31 | 471 | 477 | 471 | 473 | +4 | +0.9% | 18,000 |
| 2010/05/28 | 467 | 475 | 467 | 469 | +2 | +0.4% | 25,000 |
| 2010/05/27 | 472 | 472 | 466 | 467 | -1 | -0.2% | 16,000 |
| 2010/05/26 | 473 | 473 | 460 | 468 | -4 | -0.8% | 29,000 |
| 2010/05/25 | 485 | 485 | 465 | 472 | -10 | -2.1% | 27,000 |
| 2010/05/24 | 465 | 483 | 465 | 482 | +11 | +2.3% | 18,000 |
| 2010/05/21 | 475 | 478 | 470 | 471 | -13 | -2.7% | 27,000 |
| 2010/05/20 | 477 | 484 | 477 | 484 | +7 | +1.5% | 22,000 |
| 2010/05/19 | 477 | 488 | 477 | 477 | -15 | -3% | 25,000 |
| 2010/05/18 | 498 | 498 | 490 | 492 | +2 | +0.4% | 3,000 |
| 2010/05/17 | 497 | 497 | 490 | 490 | -11 | -2.2% | 16,000 |
| 2010/05/14 | 510 | 510 | 497 | 501 | -2 | -0.4% | 24,000 |
| 2010/05/13 | 501 | 503 | 501 | 503 | +5 | +1% | 6,000 |
| 2010/05/12 | 514 | 514 | 498 | 498 | -8 | -1.6% | 10,000 |
3601～
3650
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
