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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,915 | 1,938 | 1,905 | 1,933 | +26 | +1.4% | 116,500 |
2023/09/22 | 1,900 | 1,917 | 1,882 | 1,907 | +1 | +0.1% | 129,700 |
2023/09/21 | 1,935 | 1,942 | 1,900 | 1,906 | -21 | -1.1% | 130,000 |
2023/09/20 | 1,946 | 1,959 | 1,927 | 1,927 | -30 | -1.5% | 142,900 |
2023/09/19 | 1,936 | 1,963 | 1,932 | 1,957 | +22 | +1.1% | 165,800 |
2023/09/15 | 1,929 | 1,968 | 1,926 | 1,935 | +22 | +1.2% | 568,500 |
2023/09/14 | 1,876 | 1,927 | 1,876 | 1,913 | +45 | +2.4% | 275,000 |
2023/09/13 | 1,885 | 1,887 | 1,857 | 1,868 | -13 | -0.7% | 127,000 |
2023/09/12 | 1,870 | 1,886 | 1,852 | 1,881 | +9 | +0.5% | 110,300 |
2023/09/11 | 1,861 | 1,880 | 1,855 | 1,872 | +24 | +1.3% | 143,600 |
2023/09/08 | 1,854 | 1,872 | 1,836 | 1,848 | -8 | -0.4% | 117,100 |
2023/09/07 | 1,870 | 1,887 | 1,856 | 1,856 | -34 | -1.8% | 169,000 |
2023/09/06 | 1,866 | 1,896 | 1,865 | 1,890 | +23 | +1.2% | 207,400 |
2023/09/05 | 1,854 | 1,872 | 1,838 | 1,867 | +13 | +0.7% | 181,300 |
2023/09/04 | 1,861 | 1,886 | 1,841 | 1,854 | +3 | +0.2% | 275,200 |
2023/09/01 | 1,818 | 1,853 | 1,818 | 1,851 | +38 | +2.1% | 266,700 |
2023/08/31 | 1,799 | 1,823 | 1,799 | 1,813 | +18 | +1% | 268,000 |
2023/08/30 | 1,786 | 1,803 | 1,782 | 1,795 | +17 | +1% | 168,600 |
2023/08/29 | 1,786 | 1,786 | 1,769 | 1,778 | -7 | -0.4% | 65,200 |
2023/08/28 | 1,737 | 1,791 | 1,734 | 1,785 | +58 | +3.4% | 168,100 |
2023/08/25 | 1,737 | 1,745 | 1,716 | 1,727 | -18 | -1% | 81,600 |
2023/08/24 | 1,737 | 1,751 | 1,733 | 1,745 | +8 | +0.5% | 141,800 |
2023/08/23 | 1,715 | 1,740 | 1,711 | 1,737 | -1 | -0.1% | 98,200 |
2023/08/22 | 1,709 | 1,742 | 1,707 | 1,738 | +41 | +2.4% | 206,700 |
2023/08/21 | 1,693 | 1,709 | 1,688 | 1,697 | +4 | +0.2% | 153,400 |
2023/08/18 | 1,713 | 1,728 | 1,683 | 1,693 | -48 | -2.8% | 214,400 |
2023/08/17 | 1,716 | 1,741 | 1,705 | 1,741 | +33 | +1.9% | 184,400 |
2023/08/16 | 1,721 | 1,721 | 1,697 | 1,708 | -30 | -1.7% | 154,100 |
2023/08/15 | 1,727 | 1,740 | 1,719 | 1,738 | +40 | +2.4% | 194,600 |
2023/08/14 | 1,685 | 1,723 | 1,674 | 1,698 | -15 | -0.9% | 260,700 |
2023/08/10 | 1,679 | 1,727 | 1,635 | 1,713 | +7 | +0.4% | 308,300 |
2023/08/09 | 1,705 | 1,719 | 1,686 | 1,706 | -24 | -1.4% | 243,100 |
2023/08/08 | 1,738 | 1,747 | 1,707 | 1,730 | -2 | -0.1% | 255,300 |
2023/08/07 | 1,744 | 1,747 | 1,724 | 1,732 | -27 | -1.5% | 129,400 |
2023/08/04 | 1,749 | 1,768 | 1,741 | 1,759 | +16 | +0.9% | 190,800 |
2023/08/03 | 1,791 | 1,791 | 1,743 | 1,743 | -63 | -3.5% | 165,100 |
2023/08/02 | 1,820 | 1,865 | 1,806 | 1,806 | -35 | -1.9% | 188,800 |
2023/08/01 | 1,837 | 1,842 | 1,819 | 1,841 | +4 | +0.2% | 138,800 |
2023/07/31 | 1,811 | 1,838 | 1,802 | 1,837 | +58 | +3.3% | 249,900 |
2023/07/28 | 1,750 | 1,787 | 1,748 | 1,779 | +2 | +0.1% | 160,200 |
2023/07/27 | 1,773 | 1,777 | 1,748 | 1,777 | -2 | -0.1% | 142,100 |
2023/07/26 | 1,808 | 1,808 | 1,771 | 1,779 | -27 | -1.5% | 114,300 |
2023/07/25 | 1,800 | 1,810 | 1,791 | 1,806 | +18 | +1% | 118,600 |
2023/07/24 | 1,777 | 1,802 | 1,773 | 1,788 | +15 | +0.8% | 107,500 |
2023/07/21 | 1,775 | 1,787 | 1,766 | 1,773 | -2 | -0.1% | 120,100 |
2023/07/20 | 1,790 | 1,808 | 1,775 | 1,775 | -15 | -0.8% | 263,800 |
2023/07/19 | 1,744 | 1,792 | 1,740 | 1,790 | +61 | +3.5% | 279,000 |
2023/07/18 | 1,716 | 1,729 | 1,712 | 1,729 | +13 | +0.8% | 65,800 |
2023/07/14 | 1,729 | 1,734 | 1,696 | 1,716 | -4 | -0.2% | 116,300 |
2023/07/13 | 1,708 | 1,724 | 1,696 | 1,720 | +27 | +1.6% | 166,800 |
151~
200
件表示中 / 3451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 | 199,300円 | -22.5% | -7.8% | 2.41% | 8.58倍 | 0.78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 |
JVCKW | 84,600円 | +0.7% | -1.3% | 1.54% | 10.21倍 | 1.11倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
MCJ | 133,700円 | -3.2% | +21.3% | 4.26% | 11.04倍 | 1.78倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
EIZO | 522,000円 | +0.8% | +17.5% | 3.83% | 21.06倍 | 0.85倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
象 印 | 153,300円 | +4.2% | -12.3% | 2.22% | 20.76倍 | 1.23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