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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 964 | 964 | 956 | 956 | -2 | -0.2% | 4,600 |
| 2010/07/20 | 958 | 958 | 958 | 958 | -4 | -0.4% | 900 |
| 2010/07/16 | 964 | 972 | 956 | 962 | -17 | -1.7% | 4,500 |
| 2010/07/15 | 982 | 982 | 979 | 979 | -4 | -0.4% | 4,400 |
| 2010/07/14 | 974 | 983 | 974 | 983 | +20 | +2.1% | 3,500 |
| 2010/07/13 | 976 | 976 | 958 | 963 | -13 | -1.3% | 8,300 |
| 2010/07/12 | 986 | 991 | 976 | 976 | +5 | +0.5% | 4,500 |
| 2010/07/09 | 976 | 980 | 966 | 971 | -5 | -0.5% | 9,000 |
| 2010/07/08 | 986 | 990 | 974 | 976 | +16 | +1.7% | 7,600 |
| 2010/07/07 | 951 | 980 | 951 | 960 | +17 | +1.8% | 9,900 |
| 2010/07/06 | 924 | 943 | 910 | 943 | +11 | +1.2% | 7,300 |
| 2010/07/05 | 944 | 944 | 928 | 932 | -2 | -0.2% | 7,900 |
| 2010/07/02 | 925 | 945 | 925 | 934 | +4 | +0.4% | 4,600 |
| 2010/07/01 | 939 | 939 | 925 | 930 | -17 | -1.8% | 5,200 |
| 2010/06/30 | 950 | 953 | 945 | 947 | -23 | -2.4% | 7,400 |
| 2010/06/29 | 975 | 984 | 962 | 970 | +10 | +1% | 7,500 |
| 2010/06/28 | 959 | 971 | 959 | 960 | -14 | -1.4% | 3,200 |
| 2010/06/25 | 968 | 978 | 968 | 974 | -9 | -0.9% | 3,000 |
| 2010/06/24 | 969 | 995 | 969 | 983 | +23 | +2.4% | 2,000 |
| 2010/06/23 | 972 | 972 | 957 | 960 | -17 | -1.7% | 2,400 |
| 2010/06/22 | 987 | 987 | 973 | 977 | -14 | -1.4% | 5,000 |
| 2010/06/21 | 989 | 999 | 987 | 991 | +11 | +1.1% | 9,600 |
| 2010/06/18 | 990 | 990 | 975 | 980 | -10 | -1% | 5,800 |
| 2010/06/17 | 1,045 | 1,045 | 990 | 990 | -44 | -4.3% | 6,900 |
| 2010/06/16 | 1,032 | 1,055 | 1,030 | 1,034 | +26 | +2.6% | 2,900 |
| 2010/06/15 | 1,045 | 1,045 | 1,008 | 1,008 | -26 | -2.5% | 700 |
| 2010/06/14 | 1,040 | 1,040 | 1,010 | 1,034 | +24 | +2.4% | 5,000 |
| 2010/06/11 | 1,014 | 1,020 | 1,010 | 1,010 | +26 | +2.6% | 55,700 |
| 2010/06/10 | 1,002 | 1,002 | 980 | 984 | -3 | -0.3% | 2,100 |
| 2010/06/09 | 990 | 1,010 | 981 | 987 | -13 | -1.3% | 2,900 |
| 2010/06/08 | 985 | 1,024 | 985 | 1,000 | -5 | -0.5% | 4,600 |
| 2010/06/07 | 1,009 | 1,017 | 1,005 | 1,005 | -34 | -3.3% | 5,000 |
| 2010/06/04 | 1,055 | 1,068 | 1,016 | 1,039 | +6 | +0.6% | 8,700 |
| 2010/06/03 | 1,032 | 1,048 | 1,028 | 1,033 | +15 | +1.5% | 25,800 |
| 2010/06/02 | 1,013 | 1,043 | 1,010 | 1,018 | +1 | +0.1% | 16,800 |
| 2010/06/01 | 1,024 | 1,031 | 1,006 | 1,017 | ±0 | ±0% | 7,000 |
| 2010/05/31 | 1,007 | 1,031 | 1,005 | 1,017 | +2 | +0.2% | 6,600 |
| 2010/05/28 | 1,005 | 1,026 | 1,000 | 1,015 | +25 | +2.5% | 15,800 |
| 2010/05/27 | 942 | 999 | 931 | 990 | +36 | +3.8% | 26,800 |
| 2010/05/26 | 940 | 957 | 940 | 954 | +13 | +1.4% | 6,800 |
| 2010/05/25 | 987 | 987 | 940 | 941 | -46 | -4.7% | 13,200 |
| 2010/05/24 | 988 | 992 | 970 | 987 | +11 | +1.1% | 13,000 |
| 2010/05/21 | 993 | 993 | 967 | 976 | -41 | -4% | 12,800 |
| 2010/05/20 | 1,004 | 1,029 | 995 | 1,017 | -8 | -0.8% | 3,100 |
| 2010/05/19 | 1,024 | 1,031 | 1,019 | 1,025 | -20 | -1.9% | 6,000 |
| 2010/05/18 | 1,085 | 1,085 | 1,038 | 1,045 | -10 | -0.9% | 6,200 |
| 2010/05/17 | 1,065 | 1,083 | 1,042 | 1,055 | -70 | -6.2% | 10,700 |
| 2010/05/14 | 1,118 | 1,134 | 1,105 | 1,125 | +6 | +0.5% | 7,600 |
| 2010/05/13 | 1,128 | 1,132 | 1,119 | 1,119 | +21 | +1.9% | 11,100 |
| 2010/05/12 | 1,125 | 1,163 | 1,090 | 1,098 | +33 | +3.1% | 8,200 |
3651～
3700
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
