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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 1,330 | 1,364 | 1,327 | 1,364 | +56 | +4.3% | 694,400 |
| 2018/03/26 | 1,298 | 1,313 | 1,277 | 1,308 | -19 | -1.4% | 682,600 |
| 2018/03/23 | 1,345 | 1,352 | 1,325 | 1,327 | -81 | -5.8% | 964,500 |
| 2018/03/22 | 1,399 | 1,415 | 1,386 | 1,408 | +11 | +0.8% | 474,500 |
| 2018/03/20 | 1,357 | 1,402 | 1,356 | 1,397 | +13 | +0.9% | 685,200 |
| 2018/03/19 | 1,390 | 1,399 | 1,354 | 1,384 | -16 | -1.1% | 674,300 |
| 2018/03/16 | 1,430 | 1,431 | 1,397 | 1,400 | -20 | -1.4% | 704,600 |
| 2018/03/15 | 1,396 | 1,422 | 1,376 | 1,420 | +28 | +2% | 946,300 |
| 2018/03/14 | 1,374 | 1,405 | 1,369 | 1,392 | +7 | +0.5% | 640,200 |
| 2018/03/13 | 1,355 | 1,386 | 1,345 | 1,385 | +21 | +1.5% | 617,300 |
| 2018/03/12 | 1,382 | 1,408 | 1,356 | 1,364 | +12 | +0.9% | 1,453,800 |
| 2018/03/09 | 1,344 | 1,372 | 1,325 | 1,352 | +16 | +1.2% | 1,986,300 |
| 2018/03/08 | 1,357 | 1,374 | 1,313 | 1,336 | -26 | -1.9% | 2,088,300 |
| 2018/03/07 | 1,429 | 1,429 | 1,348 | 1,362 | -93 | -6.4% | 2,501,500 |
| 2018/03/06 | 1,471 | 1,516 | 1,438 | 1,455 | +10 | +0.7% | 1,540,100 |
| 2018/03/05 | 1,528 | 1,536 | 1,439 | 1,445 | -96 | -6.2% | 954,400 |
| 2018/03/02 | 1,518 | 1,553 | 1,513 | 1,541 | -32 | -2% | 1,032,700 |
| 2018/03/01 | 1,565 | 1,588 | 1,550 | 1,573 | -8 | -0.5% | 796,300 |
| 2018/02/28 | 1,588 | 1,605 | 1,570 | 1,581 | -16 | -1% | 644,300 |
| 2018/02/27 | 1,575 | 1,607 | 1,571 | 1,597 | +41 | +2.6% | 1,115,400 |
| 2018/02/26 | 1,569 | 1,575 | 1,545 | 1,556 | +10 | +0.6% | 865,100 |
| 2018/02/23 | 1,525 | 1,548 | 1,514 | 1,546 | +23 | +1.5% | 617,400 |
| 2018/02/22 | 1,520 | 1,531 | 1,506 | 1,523 | -7 | -0.5% | 744,500 |
| 2018/02/21 | 1,499 | 1,533 | 1,482 | 1,530 | +37 | +2.5% | 1,095,000 |
| 2018/02/20 | 1,501 | 1,502 | 1,459 | 1,493 | -7 | -0.5% | 697,600 |
| 2018/02/19 | 1,455 | 1,501 | 1,452 | 1,500 | +59 | +4.1% | 732,500 |
| 2018/02/16 | 1,480 | 1,482 | 1,426 | 1,441 | -20 | -1.4% | 984,800 |
| 2018/02/15 | 1,450 | 1,479 | 1,436 | 1,461 | +40 | +2.8% | 1,113,500 |
| 2018/02/14 | 1,470 | 1,478 | 1,402 | 1,421 | -57 | -3.9% | 1,525,500 |
| 2018/02/13 | 1,529 | 1,535 | 1,475 | 1,478 | -9 | -0.6% | 1,030,600 |
| 2018/02/09 | 1,434 | 1,487 | 1,430 | 1,487 | -47 | -3.1% | 1,103,300 |
| 2018/02/08 | 1,517 | 1,543 | 1,497 | 1,534 | +29 | +1.9% | 1,447,400 |
| 2018/02/07 | 1,630 | 1,635 | 1,501 | 1,505 | -25 | -1.6% | 1,567,500 |
| 2018/02/06 | 1,555 | 1,577 | 1,474 | 1,530 | -158 | -9.4% | 3,110,700 |
| 2018/02/05 | 1,748 | 1,755 | 1,649 | 1,688 | -102 | -5.7% | 2,980,600 |
| 2018/02/02 | 1,850 | 1,853 | 1,772 | 1,790 | -60 | -3.2% | 2,146,100 |
| 2018/02/01 | 1,880 | 1,900 | 1,811 | 1,850 | +39 | +2.2% | 2,098,900 |
| 2018/01/31 | 1,800 | 1,839 | 1,781 | 1,811 | -13 | -0.7% | 1,115,800 |
| 2018/01/30 | 1,848 | 1,851 | 1,790 | 1,824 | -24 | -1.3% | 1,288,500 |
| 2018/01/29 | 1,814 | 1,874 | 1,812 | 1,848 | +55 | +3.1% | 1,287,600 |
| 2018/01/26 | 1,814 | 1,828 | 1,791 | 1,793 | -12 | -0.7% | 756,400 |
| 2018/01/25 | 1,810 | 1,820 | 1,781 | 1,805 | -28 | -1.5% | 1,049,300 |
| 2018/01/24 | 1,841 | 1,850 | 1,813 | 1,833 | -15 | -0.8% | 1,081,700 |
| 2018/01/23 | 1,835 | 1,870 | 1,834 | 1,848 | +44 | +2.4% | 2,162,700 |
| 2018/01/22 | 1,835 | 1,837 | 1,774 | 1,804 | -26 | -1.4% | 1,440,700 |
| 2018/01/19 | 1,782 | 1,836 | 1,782 | 1,830 | +66 | +3.7% | 3,016,900 |
| 2018/01/18 | 1,718 | 1,788 | 1,718 | 1,764 | +63 | +3.7% | 2,390,900 |
| 2018/01/17 | 1,697 | 1,716 | 1,686 | 1,701 | -14 | -0.8% | 579,500 |
| 2018/01/16 | 1,701 | 1,722 | 1,689 | 1,715 | +10 | +0.6% | 699,500 |
| 2018/01/15 | 1,698 | 1,723 | 1,690 | 1,705 | +5 | +0.3% | 510,400 |
1701～
1750
件表示中 / 3659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 | 201,800円 | +8.7% | -25.7% | 1.88% | 11.41倍 | 0.73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 |
| フェローテック | 286,600円 | +19.1% | -2.0% | 3.84% | 8.39倍 | 0.53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 |
| ＰＨＣＨＤ | 106,000円 | +1.7% | - | 3.96% | 12.98倍 | 1.06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 |
| 山洋電 | 867,000円 | -14.9% | -52.7% | 1.73% | 22.01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 |
| 象 印 | 154,600円 | +2.6% | -12.9% | 2.59% | 23.86倍 | 1.17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
