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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 2,148 | 2,159 | 2,116 | 2,144 | +15 | +0.7% | 106,900 |
| 2024/07/18 | 2,126 | 2,158 | 2,110 | 2,129 | -38 | -1.8% | 74,000 |
| 2024/07/17 | 2,177 | 2,186 | 2,162 | 2,167 | +8 | +0.4% | 76,000 |
| 2024/07/16 | 2,193 | 2,193 | 2,158 | 2,159 | +14 | +0.7% | 117,600 |
| 2024/07/12 | 2,145 | 2,173 | 2,140 | 2,145 | -17 | -0.8% | 106,300 |
| 2024/07/11 | 2,175 | 2,183 | 2,151 | 2,162 | +20 | +0.9% | 133,000 |
| 2024/07/10 | 2,151 | 2,155 | 2,128 | 2,142 | -13 | -0.6% | 116,500 |
| 2024/07/09 | 2,135 | 2,165 | 2,128 | 2,155 | +23 | +1.1% | 148,100 |
| 2024/07/08 | 2,116 | 2,147 | 2,114 | 2,132 | +30 | +1.4% | 91,500 |
| 2024/07/05 | 2,165 | 2,180 | 2,102 | 2,102 | -63 | -2.9% | 158,900 |
| 2024/07/04 | 2,175 | 2,186 | 2,136 | 2,165 | -8 | -0.4% | 88,600 |
| 2024/07/03 | 2,131 | 2,176 | 2,125 | 2,173 | +31 | +1.4% | 148,200 |
| 2024/07/02 | 2,140 | 2,170 | 2,139 | 2,142 | -6 | -0.3% | 224,200 |
| 2024/07/01 | 2,165 | 2,184 | 2,139 | 2,148 | -4 | -0.2% | 114,500 |
| 2024/06/28 | 2,164 | 2,187 | 2,144 | 2,152 | +2 | +0.1% | 206,600 |
| 2024/06/27 | 2,132 | 2,155 | 2,122 | 2,150 | +18 | +0.8% | 155,300 |
| 2024/06/26 | 2,144 | 2,168 | 2,123 | 2,132 | -8 | -0.4% | 157,100 |
| 2024/06/25 | 2,117 | 2,149 | 2,109 | 2,140 | +22 | +1% | 88,400 |
| 2024/06/24 | 2,104 | 2,123 | 2,092 | 2,118 | +10 | +0.5% | 84,400 |
| 2024/06/21 | 2,131 | 2,136 | 2,104 | 2,108 | -7 | -0.3% | 214,000 |
| 2024/06/20 | 2,120 | 2,139 | 2,101 | 2,115 | +5 | +0.2% | 193,500 |
| 2024/06/19 | 2,130 | 2,144 | 2,104 | 2,110 | +10 | +0.5% | 143,400 |
| 2024/06/18 | 2,040 | 2,150 | 2,040 | 2,100 | +75 | +3.7% | 541,100 |
| 2024/06/17 | 2,030 | 2,037 | 2,006 | 2,025 | -5 | -0.2% | 142,200 |
| 2024/06/14 | 1,988 | 2,045 | 1,979 | 2,030 | +40 | +2% | 318,200 |
| 2024/06/13 | 1,979 | 2,015 | 1,979 | 1,990 | +14 | +0.7% | 138,200 |
| 2024/06/12 | 1,977 | 1,997 | 1,963 | 1,976 | -1 | -0.1% | 122,800 |
| 2024/06/11 | 2,010 | 2,010 | 1,977 | 1,977 | -34 | -1.7% | 79,200 |
| 2024/06/10 | 2,000 | 2,014 | 1,994 | 2,011 | +12 | +0.6% | 95,900 |
| 2024/06/07 | 1,998 | 1,999 | 1,981 | 1,999 | -6 | -0.3% | 48,800 |
| 2024/06/06 | 2,018 | 2,025 | 1,994 | 2,005 | -9 | -0.4% | 105,100 |
| 2024/06/05 | 1,980 | 2,014 | 1,979 | 2,014 | +5 | +0.2% | 103,400 |
| 2024/06/04 | 2,004 | 2,015 | 2,001 | 2,009 | -1 | ±0% | 110,300 |
| 2024/06/03 | 2,007 | 2,027 | 2,007 | 2,010 | +8 | +0.4% | 117,000 |
| 2024/05/31 | 1,983 | 2,007 | 1,973 | 2,002 | +22 | +1.1% | 146,700 |
| 2024/05/30 | 1,950 | 1,985 | 1,930 | 1,980 | +30 | +1.5% | 142,500 |
| 2024/05/29 | 1,963 | 1,978 | 1,940 | 1,950 | -28 | -1.4% | 163,400 |
| 2024/05/28 | 1,995 | 2,031 | 1,978 | 1,978 | -1 | -0.1% | 208,900 |
| 2024/05/27 | 1,959 | 1,983 | 1,932 | 1,979 | +37 | +1.9% | 95,100 |
| 2024/05/24 | 1,892 | 1,958 | 1,880 | 1,942 | +25 | +1.3% | 279,000 |
| 2024/05/23 | 1,963 | 1,963 | 1,914 | 1,917 | -34 | -1.7% | 152,500 |
| 2024/05/22 | 1,943 | 1,957 | 1,909 | 1,951 | +5 | +0.3% | 157,000 |
| 2024/05/21 | 1,911 | 1,959 | 1,889 | 1,946 | +37 | +1.9% | 198,200 |
| 2024/05/20 | 1,907 | 1,938 | 1,897 | 1,909 | +3 | +0.2% | 157,200 |
| 2024/05/17 | 1,899 | 1,917 | 1,887 | 1,906 | +7 | +0.4% | 172,000 |
| 2024/05/16 | 1,909 | 1,928 | 1,893 | 1,899 | -31 | -1.6% | 193,400 |
| 2024/05/15 | 1,890 | 1,930 | 1,888 | 1,930 | +45 | +2.4% | 322,500 |
| 2024/05/14 | 1,902 | 1,925 | 1,862 | 1,885 | -41 | -2.1% | 604,600 |
| 2024/05/13 | 1,949 | 2,072 | 1,901 | 1,926 | -113 | -5.5% | 917,200 |
| 2024/05/10 | 1,991 | 2,055 | 1,985 | 2,039 | +46 | +2.3% | 346,600 |
251～
300
件表示中 / 3751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 | 230,600円 | +64.0% | -18.8% | 2.17% | 13.97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 | 1,047,000円 | -1.1% | -27.7% | 1.91% | 18.31倍 | 2.90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 | 137,200円 | +0.8% | -13.1% | 3.21% | 11.07倍 | 1.49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 | 154,500円 | -0.5% | +1.1% | 3.24% | 9.57倍 | 0.92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 | 561,000円 | - | - | - | - | 2.63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
