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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,729 | 1,731 | 1,714 | 1,723 | -17 | -1% | 189,900 |
| 2023/12/06 | 1,721 | 1,744 | 1,707 | 1,740 | +7 | +0.4% | 291,600 |
| 2023/12/05 | 1,766 | 1,766 | 1,725 | 1,733 | -47 | -2.6% | 210,300 |
| 2023/12/04 | 1,792 | 1,793 | 1,768 | 1,780 | -19 | -1.1% | 106,700 |
| 2023/12/01 | 1,815 | 1,816 | 1,789 | 1,799 | -9 | -0.5% | 125,300 |
| 2023/11/30 | 1,754 | 1,810 | 1,754 | 1,808 | +53 | +3% | 179,900 |
| 2023/11/29 | 1,738 | 1,769 | 1,738 | 1,755 | +17 | +1% | 90,600 |
| 2023/11/28 | 1,735 | 1,742 | 1,729 | 1,738 | ±0 | ±0% | 107,100 |
| 2023/11/27 | 1,756 | 1,759 | 1,737 | 1,738 | -12 | -0.7% | 74,700 |
| 2023/11/24 | 1,746 | 1,765 | 1,741 | 1,750 | +19 | +1.1% | 82,300 |
| 2023/11/22 | 1,731 | 1,746 | 1,723 | 1,731 | -9 | -0.5% | 94,800 |
| 2023/11/21 | 1,716 | 1,748 | 1,714 | 1,740 | +18 | +1% | 110,400 |
| 2023/11/20 | 1,762 | 1,762 | 1,722 | 1,722 | -29 | -1.7% | 176,100 |
| 2023/11/17 | 1,737 | 1,767 | 1,727 | 1,751 | +16 | +0.9% | 184,600 |
| 2023/11/16 | 1,733 | 1,747 | 1,718 | 1,735 | -21 | -1.2% | 202,200 |
| 2023/11/15 | 1,750 | 1,777 | 1,737 | 1,756 | +26 | +1.5% | 168,500 |
| 2023/11/14 | 1,720 | 1,732 | 1,705 | 1,730 | +18 | +1.1% | 151,500 |
| 2023/11/13 | 1,767 | 1,795 | 1,688 | 1,712 | -59 | -3.3% | 404,400 |
| 2023/11/10 | 1,738 | 1,772 | 1,730 | 1,771 | +33 | +1.9% | 160,100 |
| 2023/11/09 | 1,742 | 1,754 | 1,731 | 1,738 | +1 | +0.1% | 124,700 |
| 2023/11/08 | 1,785 | 1,799 | 1,721 | 1,737 | -42 | -2.4% | 213,000 |
| 2023/11/07 | 1,805 | 1,809 | 1,775 | 1,779 | -39 | -2.1% | 167,700 |
| 2023/11/06 | 1,819 | 1,843 | 1,807 | 1,818 | +21 | +1.2% | 148,700 |
| 2023/11/02 | 1,810 | 1,825 | 1,787 | 1,797 | +12 | +0.7% | 147,000 |
| 2023/11/01 | 1,792 | 1,809 | 1,779 | 1,785 | +24 | +1.4% | 195,400 |
| 2023/10/31 | 1,749 | 1,761 | 1,720 | 1,761 | +17 | +1% | 151,400 |
| 2023/10/30 | 1,775 | 1,796 | 1,740 | 1,744 | -51 | -2.8% | 175,400 |
| 2023/10/27 | 1,761 | 1,802 | 1,755 | 1,795 | +46 | +2.6% | 146,600 |
| 2023/10/26 | 1,763 | 1,778 | 1,733 | 1,749 | -25 | -1.4% | 106,500 |
| 2023/10/25 | 1,771 | 1,798 | 1,761 | 1,774 | +11 | +0.6% | 166,800 |
| 2023/10/24 | 1,757 | 1,767 | 1,712 | 1,763 | +15 | +0.9% | 138,800 |
| 2023/10/23 | 1,750 | 1,766 | 1,739 | 1,748 | -2 | -0.1% | 104,100 |
| 2023/10/20 | 1,737 | 1,753 | 1,733 | 1,750 | +5 | +0.3% | 120,800 |
| 2023/10/19 | 1,750 | 1,761 | 1,732 | 1,745 | -33 | -1.9% | 115,000 |
| 2023/10/18 | 1,775 | 1,787 | 1,763 | 1,778 | +9 | +0.5% | 81,500 |
| 2023/10/17 | 1,790 | 1,803 | 1,761 | 1,769 | -6 | -0.3% | 77,600 |
| 2023/10/16 | 1,800 | 1,800 | 1,758 | 1,775 | -34 | -1.9% | 147,300 |
| 2023/10/13 | 1,855 | 1,863 | 1,806 | 1,809 | -56 | -3% | 107,400 |
| 2023/10/12 | 1,837 | 1,866 | 1,829 | 1,865 | +44 | +2.4% | 136,800 |
| 2023/10/11 | 1,832 | 1,846 | 1,816 | 1,821 | -1 | -0.1% | 103,800 |
| 2023/10/10 | 1,805 | 1,827 | 1,796 | 1,822 | +36 | +2% | 105,600 |
| 2023/10/06 | 1,807 | 1,807 | 1,777 | 1,786 | -6 | -0.3% | 136,500 |
| 2023/10/05 | 1,805 | 1,813 | 1,773 | 1,792 | -9 | -0.5% | 207,400 |
| 2023/10/04 | 1,860 | 1,869 | 1,791 | 1,801 | -128 | -6.6% | 602,800 |
| 2023/10/03 | 1,951 | 1,990 | 1,929 | 1,929 | -23 | -1.2% | 244,800 |
| 2023/10/02 | 1,955 | 2,022 | 1,951 | 1,952 | +33 | +1.7% | 451,300 |
| 2023/09/29 | 1,949 | 1,967 | 1,912 | 1,919 | -13 | -0.7% | 202,800 |
| 2023/09/28 | 1,939 | 1,961 | 1,915 | 1,932 | -20 | -1% | 351,300 |
| 2023/09/27 | 1,939 | 1,956 | 1,917 | 1,952 | -10 | -0.5% | 168,800 |
| 2023/09/26 | 1,947 | 1,965 | 1,943 | 1,962 | +29 | +1.5% | 226,800 |
101～
150
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 | 201,900円 | -22.5% | -7.8% | 2.38% | 8.69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 | 83,900円 | +0.7% | -1.3% | 1.55% | 10.13倍 | 1.10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 | 132,700円 | -3.2% | +21.3% | 4.30% | 10.96倍 | 1.77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 | 501,000円 | +0.8% | +17.5% | 3.99% | 20.21倍 | 0.82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 | 154,300円 | +4.2% | -12.3% | 2.20% | 20.90倍 | 1.24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
