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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
651～
700
件表示中 / 3725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 | 212,800円 | +64.0% | -18.8% | 2.35% | 12.89倍 | 0.77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 | 130,400円 | +0.8% | -13.1% | 3.37% | 10.54倍 | 1.42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 |
| 芝浦メカ | 933,000円 | -1.1% | -27.7% | 2.14% | 16.32倍 | 2.58倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 三井ハイテ | 63,400円 | +7.0% | -26.2% | 2.84% | 12.88倍 | 1.05倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| フェローテック | 280,300円 | +3.9% | +1.7% | 5.28% | 8.20倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
