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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,829 | 1,829 | 1,746 | 1,763 | -59 | -3.2% | 1,434,800 |
| 2017/10/25 | 1,802 | 1,835 | 1,786 | 1,822 | +39 | +2.2% | 963,500 |
| 2017/10/24 | 1,800 | 1,804 | 1,773 | 1,783 | -12 | -0.7% | 533,300 |
| 2017/10/23 | 1,781 | 1,817 | 1,776 | 1,795 | +32 | +1.8% | 708,800 |
| 2017/10/20 | 1,771 | 1,785 | 1,761 | 1,763 | -29 | -1.6% | 422,700 |
| 2017/10/19 | 1,802 | 1,811 | 1,778 | 1,792 | +7 | +0.4% | 438,800 |
| 2017/10/18 | 1,825 | 1,836 | 1,771 | 1,785 | -46 | -2.5% | 716,500 |
| 2017/10/17 | 1,860 | 1,871 | 1,826 | 1,831 | -29 | -1.6% | 575,400 |
| 2017/10/16 | 1,874 | 1,893 | 1,852 | 1,860 | -12 | -0.6% | 454,700 |
| 2017/10/13 | 1,845 | 1,875 | 1,825 | 1,872 | +33 | +1.8% | 542,700 |
| 2017/10/12 | 1,864 | 1,881 | 1,831 | 1,839 | -1 | -0.1% | 838,200 |
| 2017/10/11 | 1,901 | 1,901 | 1,826 | 1,840 | -61 | -3.2% | 1,053,600 |
| 2017/10/10 | 1,905 | 1,915 | 1,881 | 1,901 | -4 | -0.2% | 663,400 |
| 2017/10/06 | 1,849 | 1,915 | 1,835 | 1,905 | +90 | +5% | 1,447,000 |
| 2017/10/05 | 1,862 | 1,870 | 1,801 | 1,815 | -47 | -2.5% | 580,000 |
| 2017/10/04 | 1,842 | 1,863 | 1,827 | 1,862 | +23 | +1.3% | 504,900 |
| 2017/10/03 | 1,841 | 1,848 | 1,819 | 1,839 | +8 | +0.4% | 432,900 |
| 2017/10/02 | 1,834 | 1,856 | 1,816 | 1,831 | -3 | -0.2% | 921,200 |
| 2017/09/29 | 1,831 | 1,845 | 1,804 | 1,834 | -2 | -0.1% | 656,000 |
| 2017/09/28 | 1,844 | 1,867 | 1,826 | 1,836 | +10 | +0.5% | 920,100 |
| 2017/09/27 | 1,870 | 1,875 | 1,820 | 1,826 | -25 | -1.4% | 649,900 |
| 2017/09/26 | 1,861 | 1,867 | 1,828 | 1,851 | -20 | -1.1% | 712,300 |
| 2017/09/25 | 1,899 | 1,907 | 1,865 | 1,871 | +22 | +1.2% | 943,600 |
| 2017/09/22 | 1,875 | 1,890 | 1,835 | 1,849 | -43 | -2.3% | 1,258,000 |
| 2017/09/21 | 1,860 | 1,937 | 1,840 | 1,892 | +64 | +3.5% | 2,662,100 |
| 2017/09/20 | 1,829 | 1,833 | 1,797 | 1,828 | +3 | +0.2% | 1,078,900 |
| 2017/09/19 | 1,759 | 1,828 | 1,738 | 1,825 | +106 | +6.2% | 1,770,600 |
| 2017/09/15 | 1,711 | 1,745 | 1,689 | 1,719 | +1 | +0.1% | 961,900 |
| 2017/09/14 | 1,660 | 1,770 | 1,660 | 1,718 | +65 | +3.9% | 1,969,800 |
| 2017/09/13 | 1,701 | 1,701 | 1,650 | 1,653 | -22 | -1.3% | 756,700 |
| 2017/09/12 | 1,705 | 1,708 | 1,672 | 1,675 | -18 | -1.1% | 840,700 |
| 2017/09/11 | 1,669 | 1,705 | 1,662 | 1,693 | +25 | +1.5% | 1,023,200 |
| 2017/09/08 | 1,681 | 1,705 | 1,659 | 1,668 | -33 | -1.9% | 954,000 |
| 2017/09/07 | 1,733 | 1,742 | 1,679 | 1,701 | -26 | -1.5% | 1,159,600 |
| 2017/09/06 | 1,695 | 1,749 | 1,666 | 1,727 | -39 | -2.2% | 2,456,200 |
| 2017/09/05 | 1,805 | 1,842 | 1,765 | 1,766 | -39 | -2.2% | 1,194,200 |
| 2017/09/04 | 1,831 | 1,844 | 1,785 | 1,805 | -37 | -2% | 831,500 |
| 2017/09/01 | 1,861 | 1,870 | 1,824 | 1,842 | -1 | -0.1% | 955,700 |
| 2017/08/31 | 1,802 | 1,867 | 1,794 | 1,843 | +49 | +2.7% | 1,419,000 |
| 2017/08/30 | 1,810 | 1,820 | 1,774 | 1,794 | ±0 | ±0% | 707,600 |
| 2017/08/29 | 1,765 | 1,799 | 1,755 | 1,794 | +7 | +0.4% | 677,200 |
| 2017/08/28 | 1,780 | 1,800 | 1,768 | 1,787 | +12 | +0.7% | 723,500 |
| 2017/08/25 | 1,771 | 1,781 | 1,742 | 1,775 | -3 | -0.2% | 761,100 |
| 2017/08/24 | 1,800 | 1,808 | 1,767 | 1,778 | +2 | +0.1% | 1,390,300 |
| 2017/08/23 | 1,825 | 1,839 | 1,767 | 1,776 | -40 | -2.2% | 1,837,700 |
| 2017/08/22 | 1,790 | 1,818 | 1,780 | 1,816 | +19 | +1.1% | 1,160,000 |
| 2017/08/21 | 1,812 | 1,818 | 1,765 | 1,797 | +14 | +0.8% | 1,090,900 |
| 2017/08/18 | 1,770 | 1,790 | 1,752 | 1,783 | -23 | -1.3% | 1,331,000 |
| 2017/08/17 | 1,777 | 1,828 | 1,767 | 1,806 | +13 | +0.7% | 1,738,700 |
| 2017/08/16 | 1,718 | 1,798 | 1,715 | 1,793 | +78 | +4.5% | 3,205,500 |
1801～
1850
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
