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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,138 | 2,145 | 2,089 | 2,109 | +17 | +0.8% | 108,700 |
| 2024/10/02 | 2,094 | 2,102 | 2,069 | 2,092 | -6 | -0.3% | 131,500 |
| 2024/10/01 | 2,095 | 2,112 | 2,084 | 2,098 | +8 | +0.4% | 114,600 |
| 2024/09/30 | 2,082 | 2,107 | 2,077 | 2,090 | -69 | -3.2% | 95,400 |
| 2024/09/27 | 2,163 | 2,171 | 2,143 | 2,159 | -10 | -0.5% | 114,800 |
| 2024/09/26 | 2,179 | 2,190 | 2,153 | 2,169 | +19 | +0.9% | 274,500 |
| 2024/09/25 | 2,152 | 2,153 | 2,132 | 2,150 | -1 | ±0% | 110,000 |
| 2024/09/24 | 2,150 | 2,178 | 2,146 | 2,151 | +43 | +2% | 224,500 |
| 2024/09/20 | 2,122 | 2,129 | 2,104 | 2,108 | +1 | ±0% | 171,200 |
| 2024/09/19 | 2,109 | 2,131 | 2,090 | 2,107 | +22 | +1.1% | 126,900 |
| 2024/09/18 | 2,098 | 2,100 | 2,057 | 2,085 | +9 | +0.4% | 123,000 |
| 2024/09/17 | 2,080 | 2,097 | 2,036 | 2,076 | +15 | +0.7% | 125,600 |
| 2024/09/13 | 2,071 | 2,089 | 2,061 | 2,061 | -27 | -1.3% | 117,900 |
| 2024/09/12 | 2,081 | 2,098 | 2,068 | 2,088 | +42 | +2.1% | 123,900 |
| 2024/09/11 | 2,079 | 2,093 | 2,020 | 2,046 | -33 | -1.6% | 156,100 |
| 2024/09/10 | 2,133 | 2,133 | 2,071 | 2,079 | -36 | -1.7% | 102,700 |
| 2024/09/09 | 2,037 | 2,121 | 2,003 | 2,115 | +44 | +2.1% | 137,700 |
| 2024/09/06 | 2,092 | 2,101 | 2,049 | 2,071 | -7 | -0.3% | 160,500 |
| 2024/09/05 | 2,106 | 2,111 | 2,070 | 2,078 | -25 | -1.2% | 212,000 |
| 2024/09/04 | 2,065 | 2,106 | 2,052 | 2,103 | -7 | -0.3% | 167,700 |
| 2024/09/03 | 2,094 | 2,115 | 2,094 | 2,110 | +10 | +0.5% | 89,700 |
| 2024/09/02 | 2,110 | 2,120 | 2,083 | 2,100 | +2 | +0.1% | 79,900 |
| 2024/08/30 | 2,111 | 2,120 | 2,098 | 2,098 | -15 | -0.7% | 183,400 |
| 2024/08/29 | 2,076 | 2,126 | 2,067 | 2,113 | +24 | +1.1% | 136,600 |
| 2024/08/28 | 2,068 | 2,095 | 2,056 | 2,089 | +21 | +1% | 79,200 |
| 2024/08/27 | 2,040 | 2,070 | 2,038 | 2,068 | +35 | +1.7% | 137,100 |
| 2024/08/26 | 2,038 | 2,042 | 2,012 | 2,033 | -24 | -1.2% | 94,500 |
| 2024/08/23 | 2,017 | 2,058 | 2,017 | 2,057 | +44 | +2.2% | 152,200 |
| 2024/08/22 | 1,999 | 2,024 | 1,991 | 2,013 | +34 | +1.7% | 112,400 |
| 2024/08/21 | 1,983 | 1,983 | 1,950 | 1,979 | -9 | -0.5% | 99,100 |
| 2024/08/20 | 1,974 | 2,003 | 1,974 | 1,988 | +29 | +1.5% | 152,400 |
| 2024/08/19 | 1,971 | 1,998 | 1,950 | 1,959 | -21 | -1.1% | 142,100 |
| 2024/08/16 | 1,988 | 1,996 | 1,964 | 1,980 | +10 | +0.5% | 132,000 |
| 2024/08/15 | 2,008 | 2,013 | 1,968 | 1,970 | -38 | -1.9% | 167,800 |
| 2024/08/14 | 1,940 | 2,020 | 1,938 | 2,008 | +78 | +4% | 238,500 |
| 2024/08/13 | 1,932 | 1,956 | 1,902 | 1,930 | +78 | +4.2% | 356,800 |
| 2024/08/09 | 1,892 | 1,892 | 1,821 | 1,852 | -14 | -0.8% | 321,300 |
| 2024/08/08 | 1,841 | 1,886 | 1,832 | 1,866 | -14 | -0.7% | 240,600 |
| 2024/08/07 | 1,860 | 1,950 | 1,845 | 1,880 | +10 | +0.5% | 306,000 |
| 2024/08/06 | 1,862 | 1,900 | 1,809 | 1,870 | +88 | +4.9% | 424,000 |
| 2024/08/05 | 1,855 | 1,918 | 1,718 | 1,782 | -193 | -9.8% | 665,100 |
| 2024/08/02 | 1,964 | 1,975 | 1,937 | 1,975 | -32 | -1.6% | 377,700 |
| 2024/08/01 | 2,051 | 2,053 | 1,990 | 2,007 | -62 | -3% | 237,100 |
| 2024/07/31 | 2,028 | 2,070 | 2,021 | 2,069 | +23 | +1.1% | 97,800 |
| 2024/07/30 | 2,069 | 2,069 | 2,020 | 2,046 | -8 | -0.4% | 104,900 |
| 2024/07/29 | 2,059 | 2,073 | 2,044 | 2,054 | +7 | +0.3% | 98,100 |
| 2024/07/26 | 2,033 | 2,056 | 2,030 | 2,047 | -5 | -0.2% | 129,000 |
| 2024/07/25 | 2,040 | 2,061 | 2,020 | 2,052 | -16 | -0.8% | 173,300 |
| 2024/07/24 | 2,100 | 2,100 | 2,060 | 2,068 | -46 | -2.2% | 176,000 |
| 2024/07/23 | 2,135 | 2,144 | 2,102 | 2,114 | -2 | -0.1% | 108,200 |
201～
250
件表示中 / 3752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 | 231,000円 | +64.0% | -18.8% | 2.16% | 14.00倍 | 0.84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 |
| 芝浦メカ | 1,040,000円 | -1.1% | -27.7% | 1.92% | 18.19倍 | 2.88倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＭＣＪ | 138,300円 | +0.8% | -13.1% | 3.18% | 11.15倍 | 1.50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 |
| ＯＫＩ | 156,600円 | -0.5% | +1.1% | 3.19% | 9.70倍 | 0.93倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| サン電子 | 568,000円 | - | - | - | - | 2.66倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
