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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,704 | 1,721 | 1,695 | 1,700 | -4 | -0.2% | 604,300 |
| 2018/01/11 | 1,750 | 1,750 | 1,701 | 1,704 | -61 | -3.5% | 1,097,700 |
| 2018/01/10 | 1,745 | 1,776 | 1,740 | 1,765 | +28 | +1.6% | 956,300 |
| 2018/01/09 | 1,750 | 1,758 | 1,732 | 1,737 | +2 | +0.1% | 666,400 |
| 2018/01/05 | 1,730 | 1,736 | 1,710 | 1,735 | +22 | +1.3% | 587,000 |
| 2018/01/04 | 1,690 | 1,725 | 1,683 | 1,713 | +49 | +2.9% | 1,018,900 |
| 2017/12/29 | 1,671 | 1,692 | 1,662 | 1,664 | -7 | -0.4% | 535,200 |
| 2017/12/28 | 1,706 | 1,715 | 1,668 | 1,671 | -38 | -2.2% | 822,300 |
| 2017/12/27 | 1,657 | 1,715 | 1,651 | 1,709 | +38 | +2.3% | 667,000 |
| 2017/12/26 | 1,686 | 1,698 | 1,669 | 1,671 | -24 | -1.4% | 686,600 |
| 2017/12/25 | 1,735 | 1,737 | 1,687 | 1,695 | -35 | -2% | 716,700 |
| 2017/12/22 | 1,703 | 1,745 | 1,703 | 1,730 | +23 | +1.3% | 938,900 |
| 2017/12/21 | 1,726 | 1,731 | 1,696 | 1,707 | -25 | -1.4% | 462,400 |
| 2017/12/20 | 1,732 | 1,748 | 1,715 | 1,732 | -16 | -0.9% | 741,600 |
| 2017/12/19 | 1,683 | 1,755 | 1,674 | 1,748 | +65 | +3.9% | 1,466,200 |
| 2017/12/18 | 1,660 | 1,696 | 1,644 | 1,683 | +43 | +2.6% | 948,100 |
| 2017/12/15 | 1,696 | 1,698 | 1,637 | 1,640 | -56 | -3.3% | 1,167,600 |
| 2017/12/14 | 1,685 | 1,714 | 1,681 | 1,696 | +4 | +0.2% | 650,300 |
| 2017/12/13 | 1,698 | 1,714 | 1,680 | 1,692 | ±0 | ±0% | 653,700 |
| 2017/12/12 | 1,723 | 1,724 | 1,686 | 1,692 | -30 | -1.7% | 821,700 |
| 2017/12/11 | 1,738 | 1,740 | 1,711 | 1,722 | +2 | +0.1% | 611,800 |
| 2017/12/08 | 1,703 | 1,720 | 1,691 | 1,720 | +18 | +1.1% | 778,200 |
| 2017/12/07 | 1,721 | 1,735 | 1,688 | 1,702 | +2 | +0.1% | 996,100 |
| 2017/12/06 | 1,687 | 1,725 | 1,682 | 1,700 | -3 | -0.2% | 1,569,500 |
| 2017/12/05 | 1,736 | 1,741 | 1,676 | 1,703 | -49 | -2.8% | 1,470,400 |
| 2017/12/04 | 1,775 | 1,780 | 1,749 | 1,752 | -22 | -1.2% | 724,300 |
| 2017/12/01 | 1,779 | 1,797 | 1,761 | 1,774 | +5 | +0.3% | 942,700 |
| 2017/11/30 | 1,763 | 1,781 | 1,732 | 1,769 | -13 | -0.7% | 1,423,800 |
| 2017/11/29 | 1,827 | 1,836 | 1,768 | 1,782 | -20 | -1.1% | 1,796,900 |
| 2017/11/28 | 1,840 | 1,842 | 1,764 | 1,802 | -63 | -3.4% | 1,697,800 |
| 2017/11/27 | 1,856 | 1,889 | 1,852 | 1,865 | +21 | +1.1% | 2,221,500 |
| 2017/11/24 | 1,816 | 1,849 | 1,807 | 1,844 | +25 | +1.4% | 1,117,000 |
| 2017/11/22 | 1,830 | 1,842 | 1,809 | 1,819 | -4 | -0.2% | 1,103,800 |
| 2017/11/21 | 1,822 | 1,854 | 1,808 | 1,823 | +9 | +0.5% | 1,204,000 |
| 2017/11/20 | 1,819 | 1,844 | 1,778 | 1,814 | +26 | +1.5% | 2,183,300 |
| 2017/11/17 | 1,800 | 1,810 | 1,765 | 1,788 | -9 | -0.5% | 1,586,100 |
| 2017/11/16 | 1,729 | 1,811 | 1,721 | 1,797 | +88 | +5.1% | 1,906,800 |
| 2017/11/15 | 1,735 | 1,772 | 1,695 | 1,709 | -27 | -1.6% | 1,303,400 |
| 2017/11/14 | 1,776 | 1,779 | 1,733 | 1,736 | -42 | -2.4% | 1,283,900 |
| 2017/11/13 | 1,788 | 1,830 | 1,777 | 1,778 | +5 | +0.3% | 1,991,200 |
| 2017/11/10 | 1,717 | 1,830 | 1,689 | 1,773 | +55 | +3.2% | 3,301,800 |
| 2017/11/09 | 1,776 | 1,779 | 1,680 | 1,718 | -82 | -4.6% | 4,980,200 |
| 2017/11/08 | 1,765 | 1,824 | 1,730 | 1,800 | +8 | +0.4% | 2,724,300 |
| 2017/11/07 | 1,835 | 1,844 | 1,746 | 1,792 | -39 | -2.1% | 3,234,400 |
| 2017/11/06 | 2,040 | 2,041 | 1,805 | 1,831 | -153 | -7.7% | 4,535,900 |
| 2017/11/02 | 2,000 | 2,000 | 1,961 | 1,984 | -1 | -0.1% | 1,259,100 |
| 2017/11/01 | 1,934 | 1,990 | 1,927 | 1,985 | +36 | +1.8% | 1,782,300 |
| 2017/10/31 | 1,852 | 1,972 | 1,850 | 1,949 | +147 | +8.2% | 3,662,400 |
| 2017/10/30 | 1,848 | 1,848 | 1,786 | 1,802 | -38 | -2.1% | 1,738,400 |
| 2017/10/27 | 1,777 | 1,843 | 1,761 | 1,840 | +77 | +4.4% | 1,297,200 |
1751～
1800
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
