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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 1,580 | 1,580 | 1,565 | 1,575 | -11 | -0.7% | 274,700 |
| 2022/12/09 | 1,569 | 1,589 | 1,568 | 1,586 | +13 | +0.8% | 211,800 |
| 2022/12/08 | 1,579 | 1,589 | 1,566 | 1,573 | +2 | +0.1% | 313,400 |
| 2022/12/07 | 1,563 | 1,582 | 1,558 | 1,571 | -7 | -0.4% | 295,000 |
| 2022/12/06 | 1,564 | 1,578 | 1,556 | 1,578 | +10 | +0.6% | 384,300 |
| 2022/12/05 | 1,595 | 1,595 | 1,566 | 1,568 | -32 | -2% | 387,200 |
| 2022/12/02 | 1,601 | 1,611 | 1,588 | 1,600 | -14 | -0.9% | 437,100 |
| 2022/12/01 | 1,650 | 1,650 | 1,613 | 1,614 | -12 | -0.7% | 274,500 |
| 2022/11/30 | 1,601 | 1,626 | 1,586 | 1,626 | -4 | -0.2% | 606,300 |
| 2022/11/29 | 1,647 | 1,651 | 1,625 | 1,630 | -23 | -1.4% | 424,800 |
| 2022/11/28 | 1,684 | 1,692 | 1,651 | 1,653 | -23 | -1.4% | 499,800 |
| 2022/11/25 | 1,684 | 1,695 | 1,671 | 1,676 | -63 | -3.6% | 821,000 |
| 2022/11/24 | 1,758 | 1,758 | 1,719 | 1,739 | +3 | +0.2% | 675,600 |
| 2022/11/22 | 1,796 | 1,811 | 1,718 | 1,736 | -60 | -3.3% | 1,093,100 |
| 2022/11/21 | 1,787 | 1,814 | 1,767 | 1,796 | +21 | +1.2% | 1,095,400 |
| 2022/11/18 | 1,773 | 1,795 | 1,767 | 1,775 | +12 | +0.7% | 741,100 |
| 2022/11/17 | 1,756 | 1,801 | 1,748 | 1,763 | +13 | +0.7% | 948,100 |
| 2022/11/16 | 1,760 | 1,769 | 1,740 | 1,750 | -9 | -0.5% | 769,500 |
| 2022/11/15 | 1,727 | 1,782 | 1,719 | 1,759 | +57 | +3.3% | 1,288,600 |
| 2022/11/14 | 1,620 | 1,726 | 1,618 | 1,702 | +155 | +10% | 2,273,400 |
| 2022/11/11 | 1,580 | 1,581 | 1,514 | 1,547 | -2 | -0.1% | 371,100 |
| 2022/11/10 | 1,554 | 1,567 | 1,541 | 1,549 | -10 | -0.6% | 193,900 |
| 2022/11/09 | 1,540 | 1,559 | 1,540 | 1,559 | ±0 | ±0% | 211,100 |
| 2022/11/08 | 1,583 | 1,585 | 1,556 | 1,559 | -13 | -0.8% | 239,000 |
| 2022/11/07 | 1,588 | 1,593 | 1,572 | 1,572 | -4 | -0.3% | 238,800 |
| 2022/11/04 | 1,578 | 1,602 | 1,571 | 1,576 | -20 | -1.3% | 186,900 |
| 2022/11/02 | 1,583 | 1,619 | 1,581 | 1,596 | +11 | +0.7% | 262,800 |
| 2022/11/01 | 1,566 | 1,588 | 1,559 | 1,585 | +15 | +1% | 178,200 |
| 2022/10/31 | 1,540 | 1,570 | 1,536 | 1,570 | +54 | +3.6% | 252,200 |
| 2022/10/28 | 1,524 | 1,542 | 1,515 | 1,516 | -21 | -1.4% | 348,500 |
| 2022/10/27 | 1,550 | 1,552 | 1,533 | 1,537 | +1 | +0.1% | 176,000 |
| 2022/10/26 | 1,557 | 1,557 | 1,532 | 1,536 | -21 | -1.3% | 165,800 |
| 2022/10/25 | 1,538 | 1,560 | 1,535 | 1,557 | +39 | +2.6% | 206,700 |
| 2022/10/24 | 1,520 | 1,534 | 1,513 | 1,518 | +25 | +1.7% | 187,500 |
| 2022/10/21 | 1,505 | 1,522 | 1,491 | 1,493 | -17 | -1.1% | 141,900 |
| 2022/10/20 | 1,520 | 1,523 | 1,505 | 1,510 | -15 | -1% | 121,100 |
| 2022/10/19 | 1,512 | 1,528 | 1,505 | 1,525 | +11 | +0.7% | 120,400 |
| 2022/10/18 | 1,515 | 1,520 | 1,501 | 1,514 | +1 | +0.1% | 114,200 |
| 2022/10/17 | 1,476 | 1,515 | 1,476 | 1,513 | +20 | +1.3% | 141,600 |
| 2022/10/14 | 1,489 | 1,514 | 1,475 | 1,493 | +34 | +2.3% | 229,300 |
| 2022/10/13 | 1,454 | 1,472 | 1,444 | 1,459 | -9 | -0.6% | 285,500 |
| 2022/10/12 | 1,487 | 1,489 | 1,457 | 1,468 | -23 | -1.5% | 356,700 |
| 2022/10/11 | 1,500 | 1,503 | 1,482 | 1,491 | -29 | -1.9% | 159,600 |
| 2022/10/07 | 1,510 | 1,531 | 1,497 | 1,520 | -14 | -0.9% | 159,600 |
| 2022/10/06 | 1,528 | 1,547 | 1,522 | 1,534 | +24 | +1.6% | 203,200 |
| 2022/10/05 | 1,535 | 1,535 | 1,509 | 1,510 | -12 | -0.8% | 207,800 |
| 2022/10/04 | 1,537 | 1,545 | 1,517 | 1,522 | +17 | +1.1% | 216,900 |
| 2022/10/03 | 1,460 | 1,506 | 1,460 | 1,505 | +26 | +1.8% | 171,500 |
| 2022/09/30 | 1,480 | 1,489 | 1,462 | 1,479 | -15 | -1% | 186,000 |
| 2022/09/29 | 1,518 | 1,518 | 1,481 | 1,494 | -19 | -1.3% | 210,500 |
551～
600
件表示中 / 3657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 | 202,000円 | +8.7% | -25.7% | 1.88% | 11.42倍 | 0.74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 |
| ＰＨＣＨＤ | 105,600円 | +1.7% | - | 3.98% | 12.93倍 | 1.04倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| フェローテック | 265,200円 | +19.1% | -2.0% | 4.15% | 7.76倍 | 0.52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 | 156,500円 | +2.6% | -12.9% | 2.56% | 24.15倍 | 1.19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 |
| 山洋電 | 865,000円 | -14.9% | -52.7% | 1.73% | 21.96倍 | 0.96倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
