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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,623 | 1,744 | 1,612 | 1,715 | +187 | +12.2% | 5,584,900 |
| 2017/08/14 | 1,531 | 1,555 | 1,514 | 1,528 | -41 | -2.6% | 1,392,000 |
| 2017/08/10 | 1,589 | 1,620 | 1,556 | 1,569 | -47 | -2.9% | 1,590,300 |
| 2017/08/09 | 1,611 | 1,623 | 1,562 | 1,616 | -24 | -1.5% | 3,224,600 |
| 2017/08/08 | 1,589 | 1,645 | 1,580 | 1,640 | +46 | +2.9% | 2,920,700 |
| 2017/08/07 | 1,499 | 1,621 | 1,492 | 1,594 | +146 | +10.1% | 4,327,900 |
| 2017/08/04 | 1,483 | 1,498 | 1,423 | 1,448 | +115 | +8.6% | 5,916,700 |
| 2017/08/03 | 1,344 | 1,348 | 1,310 | 1,333 | ±0 | ±0% | 892,300 |
| 2017/08/02 | 1,299 | 1,344 | 1,295 | 1,333 | +47 | +3.7% | 1,129,700 |
| 2017/08/01 | 1,280 | 1,292 | 1,250 | 1,286 | +10 | +0.8% | 846,800 |
| 2017/07/31 | 1,304 | 1,305 | 1,270 | 1,276 | -20 | -1.5% | 551,500 |
| 2017/07/28 | 1,318 | 1,320 | 1,292 | 1,296 | -25 | -1.9% | 1,315,800 |
| 2017/07/27 | 1,285 | 1,335 | 1,266 | 1,321 | +49 | +3.9% | 2,226,500 |
| 2017/07/26 | 1,279 | 1,290 | 1,268 | 1,272 | -9 | -0.7% | 775,300 |
| 2017/07/25 | 1,280 | 1,300 | 1,279 | 1,281 | +15 | +1.2% | 1,486,400 |
| 2017/07/24 | 1,234 | 1,267 | 1,231 | 1,266 | +25 | +2% | 895,900 |
| 2017/07/21 | 1,227 | 1,251 | 1,223 | 1,241 | +15 | +1.2% | 724,500 |
| 2017/07/20 | 1,243 | 1,248 | 1,225 | 1,226 | -12 | -1% | 471,200 |
| 2017/07/19 | 1,243 | 1,244 | 1,217 | 1,238 | +8 | +0.7% | 638,600 |
| 2017/07/18 | 1,210 | 1,232 | 1,199 | 1,230 | +14 | +1.2% | 634,700 |
| 2017/07/14 | 1,230 | 1,239 | 1,216 | 1,216 | -15 | -1.2% | 546,400 |
| 2017/07/13 | 1,219 | 1,235 | 1,208 | 1,231 | +16 | +1.3% | 712,100 |
| 2017/07/12 | 1,219 | 1,238 | 1,211 | 1,215 | +1 | +0.1% | 760,200 |
| 2017/07/11 | 1,213 | 1,238 | 1,207 | 1,214 | -12 | -1% | 915,300 |
| 2017/07/10 | 1,213 | 1,244 | 1,201 | 1,226 | +28 | +2.3% | 961,000 |
| 2017/07/07 | 1,190 | 1,215 | 1,190 | 1,198 | -10 | -0.8% | 654,300 |
| 2017/07/06 | 1,218 | 1,231 | 1,184 | 1,208 | +8 | +0.7% | 930,300 |
| 2017/07/05 | 1,190 | 1,209 | 1,171 | 1,200 | +6 | +0.5% | 1,024,200 |
| 2017/07/04 | 1,263 | 1,267 | 1,190 | 1,194 | -65 | -5.2% | 1,064,600 |
| 2017/07/03 | 1,288 | 1,302 | 1,259 | 1,259 | -28 | -2.2% | 588,600 |
| 2017/06/30 | 1,265 | 1,290 | 1,258 | 1,287 | ±0 | ±0% | 1,059,400 |
| 2017/06/29 | 1,258 | 1,287 | 1,252 | 1,287 | +49 | +4% | 946,000 |
| 2017/06/28 | 1,290 | 1,290 | 1,237 | 1,238 | -60 | -4.6% | 1,046,600 |
| 2017/06/27 | 1,306 | 1,324 | 1,280 | 1,298 | +1 | +0.1% | 957,300 |
| 2017/06/26 | 1,280 | 1,312 | 1,278 | 1,297 | +25 | +2% | 882,500 |
| 2017/06/23 | 1,289 | 1,302 | 1,260 | 1,272 | -10 | -0.8% | 1,139,300 |
| 2017/06/22 | 1,299 | 1,300 | 1,279 | 1,282 | -15 | -1.2% | 732,200 |
| 2017/06/21 | 1,300 | 1,313 | 1,287 | 1,297 | +2 | +0.2% | 1,430,000 |
| 2017/06/20 | 1,269 | 1,310 | 1,263 | 1,295 | +39 | +3.1% | 2,175,600 |
| 2017/06/19 | 1,239 | 1,266 | 1,229 | 1,256 | +29 | +2.4% | 966,800 |
| 2017/06/16 | 1,224 | 1,265 | 1,222 | 1,227 | +9 | +0.7% | 1,566,500 |
| 2017/06/15 | 1,200 | 1,221 | 1,180 | 1,218 | +11 | +0.9% | 1,131,000 |
| 2017/06/14 | 1,220 | 1,233 | 1,202 | 1,207 | +17 | +1.4% | 1,436,700 |
| 2017/06/13 | 1,195 | 1,195 | 1,179 | 1,190 | -17 | -1.4% | 900,200 |
| 2017/06/12 | 1,236 | 1,253 | 1,205 | 1,207 | -29 | -2.3% | 732,900 |
| 2017/06/09 | 1,249 | 1,250 | 1,226 | 1,236 | -13 | -1% | 1,149,900 |
| 2017/06/08 | 1,286 | 1,290 | 1,245 | 1,249 | -31 | -2.4% | 1,231,200 |
| 2017/06/07 | 1,287 | 1,290 | 1,255 | 1,280 | -17 | -1.3% | 1,644,700 |
| 2017/06/06 | 1,334 | 1,334 | 1,288 | 1,297 | -37 | -2.8% | 1,603,300 |
| 2017/06/05 | 1,270 | 1,334 | 1,260 | 1,334 | +93 | +7.5% | 2,795,100 |
1851～
1900
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
