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 |
---|---|---|---|---|---|---|---|
2017/06/02 | 1,246 | 1,259 | 1,211 | 1,241 | -8 | -0.6% | 1,270,400 |
2017/06/01 | 1,279 | 1,283 | 1,229 | 1,249 | -9 | -0.7% | 1,298,400 |
2017/05/31 | 1,255 | 1,285 | 1,246 | 1,258 | +10 | +0.8% | 1,673,700 |
2017/05/30 | 1,211 | 1,268 | 1,196 | 1,248 | +37 | +3.1% | 1,735,300 |
2017/05/29 | 1,213 | 1,245 | 1,178 | 1,211 | -11 | -0.9% | 1,363,100 |
2017/05/26 | 1,172 | 1,263 | 1,172 | 1,222 | +49 | +4.2% | 2,344,800 |
2017/05/25 | 1,157 | 1,191 | 1,150 | 1,173 | +31 | +2.7% | 1,812,600 |
2017/05/24 | 1,136 | 1,149 | 1,122 | 1,142 | +10 | +0.9% | 924,000 |
2017/05/23 | 1,154 | 1,154 | 1,122 | 1,132 | -21 | -1.8% | 858,300 |
2017/05/22 | 1,151 | 1,159 | 1,133 | 1,153 | +5 | +0.4% | 744,500 |
2017/05/19 | 1,160 | 1,177 | 1,147 | 1,148 | -6 | -0.5% | 1,022,100 |
2017/05/18 | 1,167 | 1,169 | 1,135 | 1,154 | -43 | -3.6% | 1,327,300 |
2017/05/17 | 1,210 | 1,216 | 1,168 | 1,197 | +11 | +0.9% | 1,216,900 |
2017/05/16 | 1,233 | 1,234 | 1,172 | 1,186 | -30 | -2.5% | 1,270,800 |
2017/05/15 | 1,290 | 1,294 | 1,185 | 1,216 | -33 | -2.6% | 1,508,400 |
2017/05/12 | 1,270 | 1,270 | 1,233 | 1,249 | -2 | -0.2% | 834,500 |
2017/05/11 | 1,253 | 1,268 | 1,224 | 1,251 | ±0 | ±0% | 976,400 |
2017/05/10 | 1,227 | 1,255 | 1,221 | 1,251 | +29 | +2.4% | 897,900 |
2017/05/09 | 1,248 | 1,253 | 1,208 | 1,222 | -33 | -2.6% | 960,300 |
2017/05/08 | 1,247 | 1,274 | 1,241 | 1,255 | +28 | +2.3% | 895,200 |
2017/05/02 | 1,239 | 1,249 | 1,217 | 1,227 | -10 | -0.8% | 646,300 |
2017/05/01 | 1,223 | 1,238 | 1,218 | 1,237 | +10 | +0.8% | 368,600 |
2017/04/28 | 1,220 | 1,237 | 1,216 | 1,227 | +3 | +0.2% | 528,300 |
2017/04/27 | 1,225 | 1,238 | 1,210 | 1,224 | -5 | -0.4% | 862,300 |
2017/04/26 | 1,235 | 1,243 | 1,220 | 1,229 | -1 | -0.1% | 597,100 |
2017/04/25 | 1,196 | 1,234 | 1,166 | 1,230 | +29 | +2.4% | 577,600 |
2017/04/24 | 1,210 | 1,220 | 1,189 | 1,201 | -2 | -0.2% | 372,700 |
2017/04/21 | 1,205 | 1,208 | 1,174 | 1,203 | +11 | +0.9% | 619,600 |
2017/04/20 | 1,205 | 1,233 | 1,184 | 1,192 | -13 | -1.1% | 870,200 |
2017/04/19 | 1,201 | 1,241 | 1,197 | 1,205 | -2 | -0.2% | 1,608,500 |
2017/04/18 | 1,155 | 1,233 | 1,155 | 1,207 | +66 | +5.8% | 1,791,400 |
2017/04/17 | 1,120 | 1,147 | 1,106 | 1,141 | +24 | +2.1% | 921,000 |
2017/04/14 | 1,113 | 1,119 | 1,105 | 1,117 | -2 | -0.2% | 585,800 |
2017/04/13 | 1,103 | 1,119 | 1,093 | 1,119 | +4 | +0.4% | 871,400 |
2017/04/12 | 1,069 | 1,123 | 1,068 | 1,115 | +43 | +4% | 1,634,800 |
2017/04/11 | 1,055 | 1,087 | 1,049 | 1,072 | +34 | +3.3% | 1,215,800 |
2017/04/10 | 1,035 | 1,045 | 1,018 | 1,038 | +6 | +0.6% | 473,700 |
2017/04/07 | 1,041 | 1,056 | 1,020 | 1,032 | -4 | -0.4% | 497,600 |
2017/04/06 | 1,055 | 1,056 | 1,024 | 1,036 | -23 | -2.2% | 481,300 |
2017/04/05 | 1,055 | 1,067 | 1,051 | 1,059 | -4 | -0.4% | 311,400 |
2017/04/04 | 1,065 | 1,084 | 1,052 | 1,063 | -6 | -0.6% | 527,900 |
2017/04/03 | 1,067 | 1,078 | 1,046 | 1,069 | +24 | +2.3% | 388,400 |
2017/03/31 | 1,056 | 1,076 | 1,044 | 1,045 | -20 | -1.9% | 387,100 |
2017/03/30 | 1,066 | 1,076 | 1,056 | 1,065 | -5 | -0.5% | 262,700 |
2017/03/29 | 1,079 | 1,082 | 1,060 | 1,070 | -12 | -1.1% | 322,600 |
2017/03/28 | 1,087 | 1,090 | 1,065 | 1,082 | +4 | +0.4% | 456,600 |
2017/03/27 | 1,083 | 1,095 | 1,056 | 1,078 | -20 | -1.8% | 625,200 |
2017/03/24 | 1,076 | 1,109 | 1,074 | 1,098 | +16 | +1.5% | 649,900 |
2017/03/23 | 1,100 | 1,101 | 1,072 | 1,082 | -5 | -0.5% | 274,900 |
2017/03/22 | 1,075 | 1,148 | 1,066 | 1,087 | -12 | -1.1% | 907,200 |
1901~
1950
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