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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,516 | 1,525 | 1,476 | 1,513 | -8 | -0.5% | 333,300 |
| 2022/09/27 | 1,513 | 1,533 | 1,502 | 1,521 | -15 | -1% | 283,200 |
| 2022/09/26 | 1,570 | 1,570 | 1,523 | 1,536 | -44 | -2.8% | 219,700 |
| 2022/09/22 | 1,585 | 1,594 | 1,575 | 1,580 | -18 | -1.1% | 218,300 |
| 2022/09/21 | 1,614 | 1,615 | 1,591 | 1,598 | -24 | -1.5% | 216,500 |
| 2022/09/20 | 1,621 | 1,647 | 1,621 | 1,622 | +8 | +0.5% | 218,900 |
| 2022/09/16 | 1,619 | 1,628 | 1,608 | 1,614 | -6 | -0.4% | 313,500 |
| 2022/09/15 | 1,621 | 1,630 | 1,600 | 1,620 | +1 | +0.1% | 220,500 |
| 2022/09/14 | 1,595 | 1,620 | 1,587 | 1,619 | +2 | +0.1% | 165,200 |
| 2022/09/13 | 1,612 | 1,620 | 1,594 | 1,617 | +6 | +0.4% | 128,300 |
| 2022/09/12 | 1,637 | 1,643 | 1,604 | 1,611 | -18 | -1.1% | 147,500 |
| 2022/09/09 | 1,609 | 1,630 | 1,601 | 1,629 | +33 | +2.1% | 323,100 |
| 2022/09/08 | 1,592 | 1,605 | 1,587 | 1,596 | +21 | +1.3% | 241,300 |
| 2022/09/07 | 1,570 | 1,579 | 1,551 | 1,575 | +5 | +0.3% | 160,300 |
| 2022/09/06 | 1,554 | 1,577 | 1,541 | 1,570 | +35 | +2.3% | 227,800 |
| 2022/09/05 | 1,526 | 1,544 | 1,515 | 1,535 | -10 | -0.6% | 222,900 |
| 2022/09/02 | 1,557 | 1,566 | 1,529 | 1,545 | -6 | -0.4% | 290,200 |
| 2022/09/01 | 1,566 | 1,570 | 1,548 | 1,551 | -35 | -2.2% | 212,300 |
| 2022/08/31 | 1,583 | 1,609 | 1,583 | 1,586 | -13 | -0.8% | 306,000 |
| 2022/08/30 | 1,571 | 1,601 | 1,564 | 1,599 | +42 | +2.7% | 172,800 |
| 2022/08/29 | 1,577 | 1,582 | 1,556 | 1,557 | -35 | -2.2% | 239,400 |
| 2022/08/26 | 1,590 | 1,599 | 1,577 | 1,592 | +9 | +0.6% | 158,800 |
| 2022/08/25 | 1,602 | 1,603 | 1,580 | 1,583 | -18 | -1.1% | 145,500 |
| 2022/08/24 | 1,580 | 1,613 | 1,577 | 1,601 | +43 | +2.8% | 398,500 |
| 2022/08/23 | 1,547 | 1,570 | 1,543 | 1,558 | -9 | -0.6% | 173,500 |
| 2022/08/22 | 1,580 | 1,582 | 1,556 | 1,567 | -23 | -1.4% | 231,100 |
| 2022/08/19 | 1,590 | 1,601 | 1,583 | 1,590 | +19 | +1.2% | 324,900 |
| 2022/08/18 | 1,528 | 1,573 | 1,518 | 1,571 | +36 | +2.3% | 325,000 |
| 2022/08/17 | 1,525 | 1,546 | 1,524 | 1,535 | +17 | +1.1% | 274,800 |
| 2022/08/16 | 1,508 | 1,520 | 1,491 | 1,518 | +4 | +0.3% | 221,800 |
| 2022/08/15 | 1,504 | 1,529 | 1,499 | 1,514 | +15 | +1% | 392,100 |
| 2022/08/12 | 1,510 | 1,515 | 1,486 | 1,499 | -10 | -0.7% | 468,200 |
| 2022/08/10 | 1,549 | 1,552 | 1,504 | 1,509 | -43 | -2.8% | 385,500 |
| 2022/08/09 | 1,548 | 1,556 | 1,536 | 1,552 | +3 | +0.2% | 347,200 |
| 2022/08/08 | 1,508 | 1,558 | 1,505 | 1,549 | +71 | +4.8% | 993,600 |
| 2022/08/05 | 1,456 | 1,492 | 1,456 | 1,478 | +19 | +1.3% | 306,700 |
| 2022/08/04 | 1,462 | 1,465 | 1,448 | 1,459 | +8 | +0.6% | 229,800 |
| 2022/08/03 | 1,460 | 1,474 | 1,448 | 1,451 | -17 | -1.2% | 291,000 |
| 2022/08/02 | 1,453 | 1,474 | 1,443 | 1,468 | +10 | +0.7% | 342,600 |
| 2022/08/01 | 1,475 | 1,509 | 1,451 | 1,458 | -21 | -1.4% | 918,900 |
| 2022/07/29 | 1,461 | 1,527 | 1,438 | 1,479 | +138 | +10.3% | 2,278,100 |
| 2022/07/28 | 1,341 | 1,342 | 1,317 | 1,341 | +6 | +0.4% | 133,800 |
| 2022/07/27 | 1,322 | 1,336 | 1,319 | 1,335 | +1 | +0.1% | 138,600 |
| 2022/07/26 | 1,322 | 1,345 | 1,313 | 1,334 | +26 | +2% | 172,700 |
| 2022/07/25 | 1,333 | 1,341 | 1,302 | 1,308 | -30 | -2.2% | 210,700 |
| 2022/07/22 | 1,338 | 1,342 | 1,324 | 1,338 | -5 | -0.4% | 173,100 |
| 2022/07/21 | 1,317 | 1,362 | 1,317 | 1,343 | +31 | +2.4% | 622,600 |
| 2022/07/20 | 1,300 | 1,315 | 1,300 | 1,312 | +29 | +2.3% | 440,900 |
| 2022/07/19 | 1,269 | 1,289 | 1,264 | 1,283 | +29 | +2.3% | 237,600 |
| 2022/07/15 | 1,257 | 1,269 | 1,252 | 1,254 | +4 | +0.3% | 110,100 |
601～
650
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
