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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,028 | 2,049 | 2,011 | 2,048 | +39 | +1.9% | 248,200 |
| 2024/02/21 | 1,975 | 2,013 | 1,973 | 2,009 | +23 | +1.2% | 159,100 |
| 2024/02/20 | 1,979 | 1,993 | 1,968 | 1,986 | -2 | -0.1% | 159,200 |
| 2024/02/19 | 2,014 | 2,044 | 1,976 | 1,988 | -30 | -1.5% | 258,400 |
| 2024/02/16 | 1,982 | 2,061 | 1,982 | 2,018 | +40 | +2% | 393,300 |
| 2024/02/15 | 1,993 | 2,018 | 1,958 | 1,978 | -4 | -0.2% | 208,400 |
| 2024/02/14 | 2,030 | 2,041 | 1,982 | 1,982 | -50 | -2.5% | 331,500 |
| 2024/02/13 | 1,900 | 2,066 | 1,900 | 2,032 | +224 | +12.4% | 1,278,700 |
| 2024/02/09 | 1,802 | 1,822 | 1,799 | 1,808 | -4 | -0.2% | 211,100 |
| 2024/02/08 | 1,795 | 1,822 | 1,759 | 1,812 | +17 | +0.9% | 210,000 |
| 2024/02/07 | 1,790 | 1,806 | 1,788 | 1,795 | ±0 | ±0% | 75,200 |
| 2024/02/06 | 1,814 | 1,815 | 1,791 | 1,795 | -18 | -1% | 95,700 |
| 2024/02/05 | 1,825 | 1,826 | 1,808 | 1,813 | +5 | +0.3% | 131,500 |
| 2024/02/02 | 1,799 | 1,821 | 1,776 | 1,808 | -3 | -0.2% | 115,400 |
| 2024/02/01 | 1,815 | 1,831 | 1,806 | 1,811 | -11 | -0.6% | 147,000 |
| 2024/01/31 | 1,813 | 1,826 | 1,795 | 1,822 | -8 | -0.4% | 196,800 |
| 2024/01/30 | 1,822 | 1,838 | 1,802 | 1,830 | +28 | +1.6% | 158,500 |
| 2024/01/29 | 1,780 | 1,807 | 1,780 | 1,802 | +33 | +1.9% | 143,400 |
| 2024/01/26 | 1,766 | 1,783 | 1,744 | 1,769 | -4 | -0.2% | 172,000 |
| 2024/01/25 | 1,755 | 1,783 | 1,745 | 1,773 | +16 | +0.9% | 113,000 |
| 2024/01/24 | 1,765 | 1,765 | 1,741 | 1,757 | -15 | -0.8% | 106,300 |
| 2024/01/23 | 1,810 | 1,813 | 1,770 | 1,772 | -34 | -1.9% | 135,200 |
| 2024/01/22 | 1,807 | 1,816 | 1,799 | 1,806 | +15 | +0.8% | 65,500 |
| 2024/01/19 | 1,815 | 1,815 | 1,786 | 1,791 | -11 | -0.6% | 155,100 |
| 2024/01/18 | 1,810 | 1,817 | 1,796 | 1,802 | -15 | -0.8% | 104,100 |
| 2024/01/17 | 1,855 | 1,867 | 1,817 | 1,817 | -38 | -2% | 114,800 |
| 2024/01/16 | 1,875 | 1,880 | 1,854 | 1,855 | +5 | +0.3% | 239,600 |
| 2024/01/15 | 1,799 | 1,853 | 1,797 | 1,850 | +66 | +3.7% | 252,100 |
| 2024/01/12 | 1,779 | 1,795 | 1,770 | 1,784 | +24 | +1.4% | 141,000 |
| 2024/01/11 | 1,778 | 1,785 | 1,756 | 1,760 | +4 | +0.2% | 139,000 |
| 2024/01/10 | 1,750 | 1,761 | 1,735 | 1,756 | +13 | +0.7% | 139,900 |
| 2024/01/09 | 1,739 | 1,755 | 1,726 | 1,743 | +22 | +1.3% | 130,100 |
| 2024/01/05 | 1,732 | 1,739 | 1,717 | 1,721 | -11 | -0.6% | 130,700 |
| 2024/01/04 | 1,715 | 1,742 | 1,696 | 1,732 | +12 | +0.7% | 148,900 |
| 2023/12/29 | 1,710 | 1,731 | 1,707 | 1,720 | +4 | +0.2% | 90,500 |
| 2023/12/28 | 1,715 | 1,720 | 1,703 | 1,716 | -19 | -1.1% | 86,400 |
| 2023/12/27 | 1,717 | 1,735 | 1,715 | 1,735 | +32 | +1.9% | 140,000 |
| 2023/12/26 | 1,672 | 1,706 | 1,672 | 1,703 | +34 | +2% | 151,900 |
| 2023/12/25 | 1,660 | 1,671 | 1,652 | 1,669 | +27 | +1.6% | 98,200 |
| 2023/12/22 | 1,632 | 1,645 | 1,632 | 1,642 | +13 | +0.8% | 117,000 |
| 2023/12/21 | 1,631 | 1,639 | 1,624 | 1,629 | -21 | -1.3% | 150,800 |
| 2023/12/20 | 1,660 | 1,663 | 1,647 | 1,650 | -1 | -0.1% | 164,100 |
| 2023/12/19 | 1,631 | 1,653 | 1,625 | 1,651 | +7 | +0.4% | 217,700 |
| 2023/12/18 | 1,639 | 1,648 | 1,613 | 1,644 | -13 | -0.8% | 200,700 |
| 2023/12/15 | 1,680 | 1,681 | 1,653 | 1,657 | -8 | -0.5% | 182,700 |
| 2023/12/14 | 1,696 | 1,696 | 1,652 | 1,665 | -44 | -2.6% | 263,300 |
| 2023/12/13 | 1,691 | 1,715 | 1,681 | 1,709 | +18 | +1.1% | 224,500 |
| 2023/12/12 | 1,691 | 1,709 | 1,682 | 1,691 | +15 | +0.9% | 207,200 |
| 2023/12/11 | 1,716 | 1,716 | 1,675 | 1,676 | -7 | -0.4% | 366,200 |
| 2023/12/08 | 1,704 | 1,704 | 1,666 | 1,683 | -40 | -2.3% | 451,500 |
51～
100
件表示中 / 3451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 | 202,700円 | -22.5% | -7.8% | 2.37% | 8.73倍 | 0.79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 |
| ＪＶＣＫＷ | 82,800円 | +0.7% | -1.3% | 1.57% | 9.99倍 | 1.09倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ＭＣＪ | 130,300円 | -3.2% | +21.3% | 4.37% | 10.76倍 | 1.73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 |
| ＥＩＺＯ | 497,000円 | +0.8% | +17.5% | 4.02% | 20.05倍 | 0.81倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 象 印 | 153,900円 | +4.2% | -12.3% | 2.21% | 20.84倍 | 1.23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
