ホシデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,092 | 2,100 | 2,050 | 2,079 | +5 | +0.2% | 181,000 |
| 2025/03/07 | 2,050 | 2,083 | 2,035 | 2,074 | -25 | -1.2% | 188,600 |
| 2025/03/06 | 2,092 | 2,109 | 2,082 | 2,099 | +23 | +1.1% | 157,900 |
| 2025/03/05 | 2,082 | 2,089 | 2,061 | 2,076 | -6 | -0.3% | 192,200 |
| 2025/03/04 | 2,075 | 2,095 | 2,066 | 2,082 | +5 | +0.2% | 137,400 |
| 2025/03/03 | 2,050 | 2,089 | 2,050 | 2,077 | +44 | +2.2% | 218,900 |
| 2025/02/28 | 2,033 | 2,063 | 2,026 | 2,033 | -34 | -1.6% | 224,500 |
| 2025/02/27 | 2,056 | 2,073 | 2,050 | 2,067 | +6 | +0.3% | 240,100 |
| 2025/02/26 | 2,087 | 2,091 | 2,039 | 2,061 | -29 | -1.4% | 267,600 |
| 2025/02/25 | 2,123 | 2,135 | 2,090 | 2,090 | -49 | -2.3% | 244,800 |
| 2025/02/21 | 2,078 | 2,160 | 2,077 | 2,139 | +61 | +2.9% | 262,900 |
| 2025/02/20 | 2,122 | 2,122 | 2,062 | 2,078 | -50 | -2.3% | 212,300 |
| 2025/02/19 | 2,131 | 2,146 | 2,109 | 2,128 | -4 | -0.2% | 292,200 |
| 2025/02/18 | 2,169 | 2,169 | 2,132 | 2,132 | -47 | -2.2% | 255,300 |
| 2025/02/17 | 2,236 | 2,236 | 2,177 | 2,179 | -70 | -3.1% | 216,200 |
| 2025/02/14 | 2,274 | 2,282 | 2,241 | 2,249 | +2 | +0.1% | 197,000 |
| 2025/02/13 | 2,260 | 2,270 | 2,229 | 2,247 | +27 | +1.2% | 216,000 |
| 2025/02/12 | 2,230 | 2,256 | 2,169 | 2,220 | -31 | -1.4% | 386,300 |
| 2025/02/10 | 2,187 | 2,298 | 2,159 | 2,251 | +114 | +5.3% | 802,900 |
| 2025/02/07 | 2,094 | 2,159 | 2,090 | 2,137 | +56 | +2.7% | 386,400 |
| 2025/02/06 | 2,064 | 2,096 | 2,062 | 2,081 | +41 | +2% | 235,000 |
| 2025/02/05 | 2,058 | 2,078 | 2,040 | 2,040 | -1 | ±0% | 157,900 |
| 2025/02/04 | 2,090 | 2,102 | 2,039 | 2,041 | -16 | -0.8% | 193,600 |
| 2025/02/03 | 2,107 | 2,111 | 2,057 | 2,057 | -50 | -2.4% | 154,600 |
| 2025/01/31 | 2,114 | 2,129 | 2,105 | 2,107 | -6 | -0.3% | 130,400 |
| 2025/01/30 | 2,106 | 2,114 | 2,091 | 2,113 | ±0 | ±0% | 186,900 |
| 2025/01/29 | 2,119 | 2,126 | 2,108 | 2,113 | -10 | -0.5% | 166,100 |
| 2025/01/28 | 2,109 | 2,143 | 2,109 | 2,123 | -9 | -0.4% | 155,900 |
| 2025/01/27 | 2,144 | 2,153 | 2,125 | 2,132 | +4 | +0.2% | 122,600 |
| 2025/01/24 | 2,158 | 2,158 | 2,109 | 2,128 | -28 | -1.3% | 159,200 |
| 2025/01/23 | 2,146 | 2,162 | 2,129 | 2,156 | +11 | +0.5% | 154,100 |
| 2025/01/22 | 2,147 | 2,162 | 2,131 | 2,145 | -6 | -0.3% | 175,500 |
| 2025/01/21 | 2,150 | 2,169 | 2,147 | 2,151 | +1 | ±0% | 110,600 |
| 2025/01/20 | 2,129 | 2,170 | 2,119 | 2,150 | +50 | +2.4% | 168,400 |
| 2025/01/17 | 2,112 | 2,157 | 2,091 | 2,100 | +38 | +1.8% | 384,900 |
| 2025/01/16 | 2,070 | 2,088 | 2,059 | 2,062 | -14 | -0.7% | 168,600 |
| 2025/01/15 | 2,070 | 2,092 | 2,058 | 2,076 | +24 | +1.2% | 257,200 |
| 2025/01/14 | 2,110 | 2,111 | 2,045 | 2,052 | -80 | -3.8% | 363,500 |
| 2025/01/10 | 2,150 | 2,152 | 2,113 | 2,132 | -23 | -1.1% | 183,100 |
| 2025/01/09 | 2,135 | 2,164 | 2,114 | 2,155 | -21 | -1% | 234,500 |
| 2025/01/08 | 2,220 | 2,229 | 2,163 | 2,176 | -61 | -2.7% | 241,000 |
| 2025/01/07 | 2,247 | 2,257 | 2,204 | 2,237 | +9 | +0.4% | 155,200 |
| 2025/01/06 | 2,320 | 2,320 | 2,223 | 2,228 | -84 | -3.6% | 245,500 |
| 2024/12/30 | 2,302 | 2,320 | 2,292 | 2,312 | +6 | +0.3% | 132,500 |
| 2024/12/27 | 2,300 | 2,314 | 2,271 | 2,306 | +43 | +1.9% | 166,500 |
| 2024/12/26 | 2,295 | 2,295 | 2,260 | 2,263 | +6 | +0.3% | 104,800 |
| 2024/12/25 | 2,258 | 2,259 | 2,228 | 2,257 | -1 | ±0% | 76,200 |
| 2024/12/24 | 2,245 | 2,258 | 2,222 | 2,258 | +17 | +0.8% | 96,700 |
| 2024/12/23 | 2,239 | 2,258 | 2,217 | 2,241 | +3 | +0.1% | 207,300 |
| 2024/12/20 | 2,310 | 2,315 | 2,231 | 2,238 | -41 | -1.8% | 197,300 |
1～
50
件表示中 / 3655件
類似銘柄と比較する
現在ご覧いただいている「ホシデン」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 |
|---|---|---|---|---|---|---|---|---|
| ホシデン | 200,700円 | +8.7% | -25.7% | 1.89% | 11.35倍 | 0.73倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＭＣＪ | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24倍 | 1.53倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 329,000円 | +10.8% | -4.5% | 4.01% | 12.49倍 | 1.14倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 246,000円 | +19.1% | -2.0% | 4.47% | 7.20倍 | 0.48倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 象 印 | 158,900円 | +2.6% | -12.9% | 2.52% | 24.52倍 | 1.20倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
