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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 2,134 | 2,168 | 2,117 | 2,121 | -13 | -0.6% | 278,800 |
| 2025/06/06 | 2,180 | 2,189 | 2,134 | 2,134 | -40 | -1.8% | 243,200 |
| 2025/06/05 | 2,164 | 2,182 | 2,155 | 2,174 | +5 | +0.2% | 213,400 |
| 2025/06/04 | 2,165 | 2,182 | 2,150 | 2,169 | +23 | +1.1% | 237,400 |
| 2025/06/03 | 2,160 | 2,162 | 2,130 | 2,146 | +11 | +0.5% | 175,100 |
| 2025/06/02 | 2,155 | 2,161 | 2,121 | 2,135 | -45 | -2.1% | 184,900 |
| 2025/05/30 | 2,166 | 2,190 | 2,166 | 2,180 | -4 | -0.2% | 219,000 |
| 2025/05/29 | 2,194 | 2,195 | 2,170 | 2,184 | +18 | +0.8% | 199,100 |
| 2025/05/28 | 2,122 | 2,177 | 2,100 | 2,166 | +70 | +3.3% | 387,800 |
| 2025/05/27 | 2,107 | 2,119 | 2,084 | 2,096 | -11 | -0.5% | 151,900 |
| 2025/05/26 | 2,110 | 2,116 | 2,070 | 2,107 | +27 | +1.3% | 194,300 |
| 2025/05/23 | 2,110 | 2,117 | 2,080 | 2,080 | -24 | -1.1% | 344,200 |
| 2025/05/22 | 2,017 | 2,121 | 2,014 | 2,104 | +72 | +3.5% | 668,400 |
| 2025/05/21 | 1,945 | 2,041 | 1,937 | 2,032 | +82 | +4.2% | 533,600 |
| 2025/05/20 | 1,941 | 1,960 | 1,922 | 1,950 | +15 | +0.8% | 308,300 |
| 2025/05/19 | 1,922 | 1,946 | 1,919 | 1,935 | +1 | +0.1% | 164,500 |
| 2025/05/16 | 1,921 | 1,939 | 1,898 | 1,934 | +2 | +0.1% | 192,200 |
| 2025/05/15 | 1,965 | 2,009 | 1,922 | 1,932 | -52 | -2.6% | 300,100 |
| 2025/05/14 | 2,006 | 2,055 | 1,978 | 1,984 | -23 | -1.1% | 285,300 |
| 2025/05/13 | 2,041 | 2,047 | 1,979 | 2,007 | -11 | -0.5% | 495,500 |
| 2025/05/12 | 1,900 | 2,025 | 1,830 | 2,018 | +115 | +6% | 1,088,900 |
| 2025/05/09 | 1,885 | 1,930 | 1,875 | 1,903 | +33 | +1.8% | 330,400 |
| 2025/05/08 | 1,886 | 1,894 | 1,861 | 1,870 | +7 | +0.4% | 230,300 |
| 2025/05/07 | 1,882 | 1,882 | 1,854 | 1,863 | -7 | -0.4% | 169,800 |
| 2025/05/02 | 1,889 | 1,893 | 1,846 | 1,870 | -10 | -0.5% | 236,000 |
| 2025/05/01 | 1,893 | 1,901 | 1,872 | 1,880 | -40 | -2.1% | 211,700 |
| 2025/04/30 | 1,852 | 1,931 | 1,846 | 1,920 | +89 | +4.9% | 502,300 |
| 2025/04/28 | 1,877 | 1,880 | 1,823 | 1,831 | -9 | -0.5% | 218,500 |
| 2025/04/25 | 1,841 | 1,864 | 1,815 | 1,840 | +51 | +2.9% | 414,900 |
| 2025/04/24 | 1,779 | 1,836 | 1,770 | 1,789 | +79 | +4.6% | 586,500 |
| 2025/04/23 | 1,708 | 1,722 | 1,704 | 1,710 | +42 | +2.5% | 208,900 |
| 2025/04/22 | 1,694 | 1,713 | 1,663 | 1,668 | -26 | -1.5% | 190,200 |
| 2025/04/21 | 1,739 | 1,757 | 1,684 | 1,694 | -54 | -3.1% | 167,700 |
| 2025/04/18 | 1,738 | 1,757 | 1,729 | 1,748 | +5 | +0.3% | 227,300 |
| 2025/04/17 | 1,736 | 1,743 | 1,722 | 1,743 | +7 | +0.4% | 227,200 |
| 2025/04/16 | 1,770 | 1,780 | 1,722 | 1,736 | -39 | -2.2% | 126,400 |
| 2025/04/15 | 1,777 | 1,793 | 1,774 | 1,775 | +18 | +1% | 165,800 |
| 2025/04/14 | 1,763 | 1,783 | 1,757 | 1,757 | +23 | +1.3% | 193,000 |
| 2025/04/11 | 1,700 | 1,744 | 1,684 | 1,734 | -61 | -3.4% | 234,600 |
| 2025/04/10 | 1,857 | 1,857 | 1,785 | 1,795 | +127 | +7.6% | 357,900 |
| 2025/04/09 | 1,731 | 1,757 | 1,652 | 1,668 | -103 | -5.8% | 272,600 |
| 2025/04/08 | 1,750 | 1,781 | 1,733 | 1,771 | +90 | +5.4% | 267,800 |
| 2025/04/07 | 1,671 | 1,707 | 1,615 | 1,681 | -110 | -6.1% | 441,200 |
| 2025/04/04 | 1,815 | 1,855 | 1,756 | 1,791 | -81 | -4.3% | 397,600 |
| 2025/04/03 | 1,875 | 1,909 | 1,853 | 1,872 | -97 | -4.9% | 468,300 |
| 2025/04/02 | 1,965 | 1,969 | 1,933 | 1,969 | +14 | +0.7% | 188,200 |
| 2025/04/01 | 2,000 | 2,000 | 1,955 | 1,955 | -32 | -1.6% | 157,500 |
| 2025/03/31 | 2,020 | 2,027 | 1,980 | 1,987 | -72 | -3.5% | 218,400 |
| 2025/03/28 | 2,066 | 2,080 | 2,050 | 2,059 | -26 | -1.2% | 159,900 |
| 2025/03/27 | 2,097 | 2,097 | 2,052 | 2,085 | -27 | -1.3% | 199,500 |
51～
100
件表示中 / 3766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 | 225,200円 | +72.9% | +8.3% | 2.22% | 10.14倍 | 0.82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 |
| 日東工 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＯＫＩ | 159,400円 | -0.5% | +1.1% | 3.14% | 9.88倍 | 0.95倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 山洋電 | 1,025,000円 | +9.5% | +49.3% | 2.05% | 14.28倍 | 1.07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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
