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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,257 | 1,257 | 1,247 | 1,250 | -4 | -0.3% | 116,800 |
| 2022/07/13 | 1,252 | 1,266 | 1,251 | 1,254 | +3 | +0.2% | 106,600 |
| 2022/07/12 | 1,251 | 1,256 | 1,238 | 1,251 | -4 | -0.3% | 99,100 |
| 2022/07/11 | 1,264 | 1,269 | 1,249 | 1,255 | +21 | +1.7% | 229,500 |
| 2022/07/08 | 1,235 | 1,253 | 1,234 | 1,234 | -2 | -0.2% | 278,400 |
| 2022/07/07 | 1,238 | 1,246 | 1,226 | 1,236 | +8 | +0.7% | 106,900 |
| 2022/07/06 | 1,239 | 1,244 | 1,228 | 1,228 | -22 | -1.8% | 125,300 |
| 2022/07/05 | 1,269 | 1,269 | 1,243 | 1,250 | -6 | -0.5% | 112,900 |
| 2022/07/04 | 1,248 | 1,257 | 1,245 | 1,256 | +9 | +0.7% | 95,700 |
| 2022/07/01 | 1,240 | 1,249 | 1,225 | 1,247 | +12 | +1% | 196,500 |
| 2022/06/30 | 1,254 | 1,257 | 1,232 | 1,235 | -27 | -2.1% | 166,500 |
| 2022/06/29 | 1,257 | 1,271 | 1,253 | 1,262 | -4 | -0.3% | 214,000 |
| 2022/06/28 | 1,237 | 1,266 | 1,236 | 1,266 | +24 | +1.9% | 185,500 |
| 2022/06/27 | 1,228 | 1,245 | 1,228 | 1,242 | +20 | +1.6% | 122,300 |
| 2022/06/24 | 1,216 | 1,232 | 1,210 | 1,222 | +6 | +0.5% | 179,600 |
| 2022/06/23 | 1,196 | 1,223 | 1,193 | 1,216 | +20 | +1.7% | 143,200 |
| 2022/06/22 | 1,223 | 1,223 | 1,196 | 1,196 | -26 | -2.1% | 237,300 |
| 2022/06/21 | 1,199 | 1,233 | 1,199 | 1,222 | +21 | +1.7% | 336,200 |
| 2022/06/20 | 1,215 | 1,220 | 1,187 | 1,201 | -24 | -2% | 233,400 |
| 2022/06/17 | 1,214 | 1,235 | 1,210 | 1,225 | -16 | -1.3% | 297,200 |
| 2022/06/16 | 1,238 | 1,259 | 1,232 | 1,241 | +19 | +1.6% | 143,800 |
| 2022/06/15 | 1,220 | 1,233 | 1,214 | 1,222 | +6 | +0.5% | 233,800 |
| 2022/06/14 | 1,200 | 1,223 | 1,195 | 1,216 | +2 | +0.2% | 370,600 |
| 2022/06/13 | 1,206 | 1,222 | 1,204 | 1,214 | -13 | -1.1% | 131,400 |
| 2022/06/10 | 1,234 | 1,243 | 1,225 | 1,227 | -18 | -1.4% | 179,300 |
| 2022/06/09 | 1,266 | 1,266 | 1,241 | 1,245 | -26 | -2% | 155,200 |
| 2022/06/08 | 1,253 | 1,272 | 1,250 | 1,271 | +23 | +1.8% | 289,300 |
| 2022/06/07 | 1,237 | 1,252 | 1,232 | 1,248 | +3 | +0.2% | 152,700 |
| 2022/06/06 | 1,224 | 1,253 | 1,223 | 1,245 | +13 | +1.1% | 144,700 |
| 2022/06/03 | 1,250 | 1,250 | 1,228 | 1,232 | -18 | -1.4% | 136,600 |
| 2022/06/02 | 1,238 | 1,273 | 1,235 | 1,250 | +15 | +1.2% | 241,200 |
| 2022/06/01 | 1,219 | 1,236 | 1,210 | 1,235 | +12 | +1% | 178,300 |
| 2022/05/31 | 1,237 | 1,237 | 1,219 | 1,223 | -24 | -1.9% | 378,200 |
| 2022/05/30 | 1,249 | 1,252 | 1,231 | 1,247 | +25 | +2% | 364,500 |
| 2022/05/27 | 1,211 | 1,230 | 1,206 | 1,222 | +29 | +2.4% | 292,500 |
| 2022/05/26 | 1,186 | 1,204 | 1,184 | 1,193 | +11 | +0.9% | 164,700 |
| 2022/05/25 | 1,197 | 1,205 | 1,182 | 1,182 | -14 | -1.2% | 142,000 |
| 2022/05/24 | 1,226 | 1,226 | 1,195 | 1,196 | -27 | -2.2% | 174,300 |
| 2022/05/23 | 1,218 | 1,235 | 1,212 | 1,223 | +11 | +0.9% | 187,000 |
| 2022/05/20 | 1,195 | 1,214 | 1,195 | 1,212 | +16 | +1.3% | 123,000 |
| 2022/05/19 | 1,163 | 1,215 | 1,159 | 1,196 | +4 | +0.3% | 237,700 |
| 2022/05/18 | 1,189 | 1,201 | 1,176 | 1,192 | +4 | +0.3% | 236,600 |
| 2022/05/17 | 1,166 | 1,216 | 1,147 | 1,188 | +18 | +1.5% | 413,700 |
| 2022/05/16 | 1,187 | 1,214 | 1,161 | 1,170 | -117 | -9.1% | 835,900 |
| 2022/05/13 | 1,250 | 1,287 | 1,248 | 1,287 | +24 | +1.9% | 272,500 |
| 2022/05/12 | 1,270 | 1,282 | 1,257 | 1,263 | -15 | -1.2% | 191,700 |
| 2022/05/11 | 1,299 | 1,300 | 1,274 | 1,278 | -22 | -1.7% | 207,600 |
| 2022/05/10 | 1,301 | 1,305 | 1,287 | 1,300 | -1 | -0.1% | 350,000 |
| 2022/05/09 | 1,286 | 1,305 | 1,282 | 1,301 | +22 | +1.7% | 472,200 |
| 2022/05/06 | 1,273 | 1,285 | 1,264 | 1,279 | +11 | +0.9% | 262,100 |
651～
700
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
