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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/05/09 | 1,952 | 2,007 | 1,951 | 1,993 | +48 | +2.5% | 230,300 |
| 2024/05/08 | 1,950 | 1,959 | 1,935 | 1,945 | -7 | -0.4% | 137,400 |
| 2024/05/07 | 1,965 | 1,965 | 1,942 | 1,952 | -13 | -0.7% | 98,700 |
| 2024/05/02 | 1,971 | 1,976 | 1,947 | 1,965 | -19 | -1% | 80,500 |
| 2024/05/01 | 1,987 | 2,002 | 1,975 | 1,984 | +10 | +0.5% | 111,700 |
| 2024/04/30 | 1,980 | 1,983 | 1,960 | 1,974 | +11 | +0.6% | 120,800 |
| 2024/04/26 | 1,932 | 1,969 | 1,921 | 1,963 | +40 | +2.1% | 132,900 |
| 2024/04/25 | 1,942 | 1,956 | 1,919 | 1,923 | -29 | -1.5% | 88,200 |
| 2024/04/24 | 1,931 | 1,960 | 1,926 | 1,952 | +31 | +1.6% | 148,600 |
| 2024/04/23 | 1,940 | 1,940 | 1,905 | 1,921 | +1 | +0.1% | 84,000 |
| 2024/04/22 | 1,922 | 1,938 | 1,910 | 1,920 | +26 | +1.4% | 111,400 |
| 2024/04/19 | 1,905 | 1,905 | 1,857 | 1,894 | -28 | -1.5% | 211,600 |
| 2024/04/18 | 1,881 | 1,946 | 1,881 | 1,922 | +36 | +1.9% | 102,900 |
| 2024/04/17 | 1,910 | 1,910 | 1,864 | 1,886 | -16 | -0.8% | 164,700 |
| 2024/04/16 | 1,921 | 1,925 | 1,883 | 1,902 | -36 | -1.9% | 140,800 |
| 2024/04/15 | 1,930 | 1,943 | 1,920 | 1,938 | -26 | -1.3% | 81,600 |
| 2024/04/12 | 1,968 | 1,978 | 1,963 | 1,964 | ±0 | ±0% | 86,500 |
| 2024/04/11 | 1,952 | 1,978 | 1,939 | 1,964 | -9 | -0.5% | 104,300 |
| 2024/04/10 | 1,958 | 1,982 | 1,950 | 1,973 | +5 | +0.3% | 192,000 |
| 2024/04/09 | 1,945 | 1,976 | 1,945 | 1,968 | +19 | +1% | 216,700 |
| 2024/04/08 | 1,916 | 1,949 | 1,915 | 1,949 | +40 | +2.1% | 151,000 |
| 2024/04/05 | 1,960 | 1,966 | 1,901 | 1,909 | -60 | -3% | 163,900 |
| 2024/04/04 | 1,957 | 1,972 | 1,950 | 1,969 | +25 | +1.3% | 203,000 |
| 2024/04/03 | 1,930 | 1,961 | 1,920 | 1,944 | +2 | +0.1% | 166,500 |
| 2024/04/02 | 1,922 | 1,967 | 1,912 | 1,942 | +7 | +0.4% | 326,100 |
| 2024/04/01 | 1,955 | 1,974 | 1,929 | 1,935 | -4 | -0.2% | 133,000 |
251～
300
件表示中 / 3725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 | 214,300円 | +64.0% | -18.8% | 2.33% | 12.98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 |
| ＭＣＪ | 131,400円 | +0.8% | -13.1% | 3.35% | 10.62倍 | 1.43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 |
| 芝浦メカ | 957,000円 | -1.1% | -27.7% | 2.09% | 16.74倍 | 2.65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 |
| 三井ハイテ | 65,000円 | +7.0% | -26.2% | 2.77% | 13.20倍 | 1.08倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| フェローテック | 271,000円 | +3.9% | +1.7% | 5.46% | 7.93倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
