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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,875 | 1,880 | 1,854 | 1,855 | +5 | +0.3% | 239,600 |
| 2024/01/15 | 1,799 | 1,853 | 1,797 | 1,850 | +66 | +3.7% | 252,100 |
| 2024/01/12 | 1,779 | 1,795 | 1,770 | 1,784 | +24 | +1.4% | 141,000 |
| 2024/01/11 | 1,778 | 1,785 | 1,756 | 1,760 | +4 | +0.2% | 139,000 |
| 2024/01/10 | 1,750 | 1,761 | 1,735 | 1,756 | +13 | +0.7% | 139,900 |
| 2024/01/09 | 1,739 | 1,755 | 1,726 | 1,743 | +22 | +1.3% | 130,100 |
| 2024/01/05 | 1,732 | 1,739 | 1,717 | 1,721 | -11 | -0.6% | 130,700 |
| 2024/01/04 | 1,715 | 1,742 | 1,696 | 1,732 | +12 | +0.7% | 148,900 |
| 2023/12/29 | 1,710 | 1,731 | 1,707 | 1,720 | +4 | +0.2% | 90,500 |
| 2023/12/28 | 1,715 | 1,720 | 1,703 | 1,716 | -19 | -1.1% | 86,400 |
| 2023/12/27 | 1,717 | 1,735 | 1,715 | 1,735 | +32 | +1.9% | 140,000 |
| 2023/12/26 | 1,672 | 1,706 | 1,672 | 1,703 | +34 | +2% | 151,900 |
| 2023/12/25 | 1,660 | 1,671 | 1,652 | 1,669 | +27 | +1.6% | 98,200 |
| 2023/12/22 | 1,632 | 1,645 | 1,632 | 1,642 | +13 | +0.8% | 117,000 |
| 2023/12/21 | 1,631 | 1,639 | 1,624 | 1,629 | -21 | -1.3% | 150,800 |
| 2023/12/20 | 1,660 | 1,663 | 1,647 | 1,650 | -1 | -0.1% | 164,100 |
| 2023/12/19 | 1,631 | 1,653 | 1,625 | 1,651 | +7 | +0.4% | 217,700 |
| 2023/12/18 | 1,639 | 1,648 | 1,613 | 1,644 | -13 | -0.8% | 200,700 |
| 2023/12/15 | 1,680 | 1,681 | 1,653 | 1,657 | -8 | -0.5% | 182,700 |
| 2023/12/14 | 1,696 | 1,696 | 1,652 | 1,665 | -44 | -2.6% | 263,300 |
| 2023/12/13 | 1,691 | 1,715 | 1,681 | 1,709 | +18 | +1.1% | 224,500 |
| 2023/12/12 | 1,691 | 1,709 | 1,682 | 1,691 | +15 | +0.9% | 207,200 |
| 2023/12/11 | 1,716 | 1,716 | 1,675 | 1,676 | -7 | -0.4% | 366,200 |
| 2023/12/08 | 1,704 | 1,704 | 1,666 | 1,683 | -40 | -2.3% | 451,500 |
| 2023/12/07 | 1,729 | 1,731 | 1,714 | 1,723 | -17 | -1% | 189,900 |
| 2023/12/06 | 1,721 | 1,744 | 1,707 | 1,740 | +7 | +0.4% | 291,600 |
| 2023/12/05 | 1,766 | 1,766 | 1,725 | 1,733 | -47 | -2.6% | 210,300 |
| 2023/12/04 | 1,792 | 1,793 | 1,768 | 1,780 | -19 | -1.1% | 106,700 |
| 2023/12/01 | 1,815 | 1,816 | 1,789 | 1,799 | -9 | -0.5% | 125,300 |
| 2023/11/30 | 1,754 | 1,810 | 1,754 | 1,808 | +53 | +3% | 179,900 |
| 2023/11/29 | 1,738 | 1,769 | 1,738 | 1,755 | +17 | +1% | 90,600 |
| 2023/11/28 | 1,735 | 1,742 | 1,729 | 1,738 | ±0 | ±0% | 107,100 |
| 2023/11/27 | 1,756 | 1,759 | 1,737 | 1,738 | -12 | -0.7% | 74,700 |
| 2023/11/24 | 1,746 | 1,765 | 1,741 | 1,750 | +19 | +1.1% | 82,300 |
| 2023/11/22 | 1,731 | 1,746 | 1,723 | 1,731 | -9 | -0.5% | 94,800 |
| 2023/11/21 | 1,716 | 1,748 | 1,714 | 1,740 | +18 | +1% | 110,400 |
| 2023/11/20 | 1,762 | 1,762 | 1,722 | 1,722 | -29 | -1.7% | 176,100 |
| 2023/11/17 | 1,737 | 1,767 | 1,727 | 1,751 | +16 | +0.9% | 184,600 |
| 2023/11/16 | 1,733 | 1,747 | 1,718 | 1,735 | -21 | -1.2% | 202,200 |
| 2023/11/15 | 1,750 | 1,777 | 1,737 | 1,756 | +26 | +1.5% | 168,500 |
| 2023/11/14 | 1,720 | 1,732 | 1,705 | 1,730 | +18 | +1.1% | 151,500 |
| 2023/11/13 | 1,767 | 1,795 | 1,688 | 1,712 | -59 | -3.3% | 404,400 |
| 2023/11/10 | 1,738 | 1,772 | 1,730 | 1,771 | +33 | +1.9% | 160,100 |
| 2023/11/09 | 1,742 | 1,754 | 1,731 | 1,738 | +1 | +0.1% | 124,700 |
| 2023/11/08 | 1,785 | 1,799 | 1,721 | 1,737 | -42 | -2.4% | 213,000 |
| 2023/11/07 | 1,805 | 1,809 | 1,775 | 1,779 | -39 | -2.1% | 167,700 |
| 2023/11/06 | 1,819 | 1,843 | 1,807 | 1,818 | +21 | +1.2% | 148,700 |
| 2023/11/02 | 1,810 | 1,825 | 1,787 | 1,797 | +12 | +0.7% | 147,000 |
| 2023/11/01 | 1,792 | 1,809 | 1,779 | 1,785 | +24 | +1.4% | 195,400 |
| 2023/10/31 | 1,749 | 1,761 | 1,720 | 1,761 | +17 | +1% | 151,400 |
351～
400
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
