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 |
---|---|---|---|---|---|---|---|
2020/06/30 | 940 | 952 | 931 | 944 | +13 | +1.4% | 332,400 |
2020/06/29 | 973 | 977 | 928 | 931 | -36 | -3.7% | 375,300 |
2020/06/26 | 972 | 983 | 956 | 967 | +5 | +0.5% | 215,400 |
2020/06/25 | 951 | 965 | 946 | 962 | +4 | +0.4% | 212,600 |
2020/06/24 | 958 | 962 | 946 | 958 | -12 | -1.2% | 240,200 |
2020/06/23 | 968 | 983 | 962 | 970 | -8 | -0.8% | 503,700 |
2020/06/22 | 993 | 993 | 965 | 978 | -27 | -2.7% | 508,900 |
2020/06/19 | 992 | 1,011 | 988 | 1,005 | +16 | +1.6% | 662,000 |
2020/06/18 | 966 | 990 | 959 | 989 | +37 | +3.9% | 513,800 |
2020/06/17 | 945 | 961 | 940 | 952 | +7 | +0.7% | 298,900 |
2020/06/16 | 947 | 964 | 940 | 945 | +25 | +2.7% | 392,700 |
2020/06/15 | 929 | 956 | 920 | 920 | -5 | -0.5% | 509,100 |
2020/06/12 | 915 | 935 | 906 | 925 | -20 | -2.1% | 432,700 |
2020/06/11 | 972 | 974 | 943 | 945 | -39 | -4% | 318,300 |
2020/06/10 | 974 | 989 | 964 | 984 | +6 | +0.6% | 313,000 |
2020/06/09 | 981 | 990 | 960 | 978 | ±0 | ±0% | 324,300 |
2020/06/08 | 976 | 987 | 973 | 978 | +15 | +1.6% | 291,300 |
2020/06/05 | 950 | 969 | 942 | 963 | +7 | +0.7% | 337,100 |
2020/06/04 | 970 | 975 | 947 | 956 | ±0 | ±0% | 528,300 |
2020/06/03 | 965 | 977 | 950 | 956 | +2 | +0.2% | 423,400 |
2020/06/02 | 928 | 961 | 928 | 954 | +24 | +2.6% | 299,400 |
2020/06/01 | 954 | 954 | 921 | 930 | -10 | -1.1% | 252,300 |
2020/05/29 | 948 | 956 | 940 | 940 | -18 | -1.9% | 328,600 |
2020/05/28 | 945 | 967 | 941 | 958 | +19 | +2% | 587,000 |
2020/05/27 | 944 | 955 | 927 | 939 | +25 | +2.7% | 615,500 |
2020/05/26 | 900 | 919 | 893 | 914 | +12 | +1.3% | 370,500 |
2020/05/25 | 891 | 905 | 882 | 902 | +12 | +1.3% | 245,300 |
2020/05/22 | 899 | 902 | 880 | 890 | -16 | -1.8% | 356,700 |
2020/05/21 | 915 | 920 | 900 | 906 | -4 | -0.4% | 245,900 |
2020/05/20 | 880 | 913 | 876 | 910 | +35 | +4% | 334,100 |
2020/05/19 | 863 | 879 | 856 | 875 | +23 | +2.7% | 409,800 |
2020/05/18 | 869 | 870 | 840 | 852 | -16 | -1.8% | 464,100 |
2020/05/15 | 880 | 887 | 857 | 868 | +3 | +0.3% | 337,800 |
2020/05/14 | 875 | 889 | 864 | 865 | -12 | -1.4% | 522,400 |
2020/05/13 | 870 | 880 | 854 | 877 | +2 | +0.2% | 605,700 |
2020/05/12 | 886 | 886 | 870 | 875 | -15 | -1.7% | 580,900 |
2020/05/11 | 882 | 890 | 853 | 890 | -22 | -2.4% | 1,450,900 |
2020/05/08 | 919 | 926 | 896 | 912 | +8 | +0.9% | 803,500 |
2020/05/07 | 890 | 920 | 881 | 904 | -4 | -0.4% | 692,700 |
2020/05/01 | 934 | 939 | 905 | 908 | -22 | -2.4% | 569,100 |
2020/04/30 | 949 | 955 | 930 | 930 | -4 | -0.4% | 621,800 |
2020/04/28 | 944 | 944 | 921 | 934 | -13 | -1.4% | 658,900 |
2020/04/27 | 913 | 956 | 909 | 947 | +56 | +6.3% | 696,700 |
2020/04/24 | 900 | 901 | 884 | 891 | -27 | -2.9% | 774,600 |
2020/04/23 | 867 | 921 | 865 | 918 | +53 | +6.1% | 908,100 |
2020/04/22 | 877 | 881 | 860 | 865 | -21 | -2.4% | 597,100 |
2020/04/21 | 890 | 897 | 871 | 886 | +3 | +0.3% | 430,500 |
2020/04/20 | 880 | 890 | 878 | 883 | ±0 | ±0% | 304,200 |
2020/04/17 | 895 | 902 | 877 | 883 | +11 | +1.3% | 519,100 |
2020/04/16 | 842 | 872 | 838 | 872 | +24 | +2.8% | 666,500 |
1151~
1200
件表示中 / 3658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 | 200,400円 | +8.7% | -25.7% | 1.90% | 11.33倍 | 0.72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 | 107,100円 | +1.7% | - | 3.92% | 13.11倍 | 1.08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 | 270,200円 | +19.1% | -2.0% | 4.07% | 7.91倍 | 0.54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 |
山洋電 | 872,000円 | -14.9% | -52.7% | 1.72% | 22.14倍 | 0.97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 |
象 印 | 155,100円 | +2.6% | -12.9% | 2.58% | 23.93倍 | 1.16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