ホシザキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 6,066 | 6,078 | 5,932 | 6,000 | -54 | -0.9% | 510,000 |
| 2024/05/15 | 6,222 | 6,294 | 6,048 | 6,054 | -179 | -2.9% | 571,800 |
| 2024/05/14 | 5,899 | 6,273 | 5,856 | 6,233 | +374 | +6.4% | 784,100 |
| 2024/05/13 | 5,895 | 5,964 | 5,813 | 5,859 | +501 | +9.4% | 991,500 |
| 2024/05/10 | 5,382 | 5,450 | 5,339 | 5,358 | -26 | -0.5% | 357,700 |
| 2024/05/09 | 5,393 | 5,475 | 5,365 | 5,384 | -9 | -0.2% | 325,700 |
| 2024/05/08 | 5,544 | 5,548 | 5,353 | 5,393 | -160 | -2.9% | 413,600 |
| 2024/05/07 | 5,565 | 5,565 | 5,475 | 5,553 | +67 | +1.2% | 454,200 |
| 2024/05/02 | 5,473 | 5,490 | 5,429 | 5,486 | -17 | -0.3% | 352,700 |
| 2024/05/01 | 5,412 | 5,509 | 5,409 | 5,503 | +52 | +1% | 304,400 |
| 2024/04/30 | 5,473 | 5,501 | 5,424 | 5,451 | +46 | +0.9% | 381,600 |
| 2024/04/26 | 5,341 | 5,419 | 5,313 | 5,405 | +26 | +0.5% | 329,200 |
| 2024/04/25 | 5,421 | 5,441 | 5,355 | 5,379 | -61 | -1.1% | 386,300 |
| 2024/04/24 | 5,384 | 5,440 | 5,381 | 5,440 | +45 | +0.8% | 249,300 |
| 2024/04/23 | 5,418 | 5,418 | 5,332 | 5,395 | -5 | -0.1% | 296,000 |
| 2024/04/22 | 5,361 | 5,400 | 5,332 | 5,400 | +61 | +1.1% | 321,200 |
| 2024/04/19 | 5,420 | 5,434 | 5,242 | 5,339 | -133 | -2.4% | 393,400 |
| 2024/04/18 | 5,500 | 5,532 | 5,451 | 5,472 | -63 | -1.1% | 230,700 |
| 2024/04/17 | 5,639 | 5,643 | 5,520 | 5,535 | -85 | -1.5% | 197,100 |
| 2024/04/16 | 5,721 | 5,729 | 5,584 | 5,620 | -177 | -3.1% | 394,700 |
| 2024/04/15 | 5,725 | 5,826 | 5,687 | 5,797 | +25 | +0.4% | 246,700 |
| 2024/04/12 | 5,762 | 5,812 | 5,711 | 5,772 | +63 | +1.1% | 309,900 |
| 2024/04/11 | 5,626 | 5,724 | 5,608 | 5,709 | +50 | +0.9% | 234,800 |
| 2024/04/10 | 5,590 | 5,680 | 5,590 | 5,659 | +63 | +1.1% | 205,700 |
| 2024/04/09 | 5,602 | 5,637 | 5,573 | 5,596 | -14 | -0.2% | 215,200 |
| 2024/04/08 | 5,541 | 5,652 | 5,506 | 5,610 | +79 | +1.4% | 268,500 |
| 2024/04/05 | 5,578 | 5,604 | 5,523 | 5,531 | -72 | -1.3% | 224,500 |
| 2024/04/04 | 5,568 | 5,648 | 5,542 | 5,603 | +69 | +1.2% | 295,500 |
| 2024/04/03 | 5,613 | 5,633 | 5,520 | 5,534 | -143 | -2.5% | 355,100 |
| 2024/04/02 | 5,664 | 5,690 | 5,604 | 5,677 | +19 | +0.3% | 370,000 |
| 2024/04/01 | 5,644 | 5,715 | 5,634 | 5,658 | +35 | +0.6% | 327,700 |
| 2024/03/29 | 5,504 | 5,635 | 5,500 | 5,623 | +120 | +2.2% | 292,900 |
| 2024/03/28 | 5,514 | 5,572 | 5,481 | 5,503 | -55 | -1% | 333,000 |
| 2024/03/27 | 5,516 | 5,597 | 5,499 | 5,558 | +69 | +1.3% | 454,900 |
| 2024/03/26 | 5,527 | 5,547 | 5,468 | 5,489 | -71 | -1.3% | 349,600 |
| 2024/03/25 | 5,580 | 5,616 | 5,537 | 5,560 | -13 | -0.2% | 337,900 |
| 2024/03/22 | 5,526 | 5,576 | 5,501 | 5,573 | +67 | +1.2% | 392,500 |
| 2024/03/21 | 5,582 | 5,639 | 5,459 | 5,506 | -1 | ±0% | 571,800 |
| 2024/03/19 | 5,405 | 5,512 | 5,359 | 5,507 | +67 | +1.2% | 491,600 |
| 2024/03/18 | 5,248 | 5,444 | 5,223 | 5,440 | +217 | +4.2% | 554,400 |
| 2024/03/15 | 5,180 | 5,286 | 5,144 | 5,223 | +65 | +1.3% | 700,200 |
| 2024/03/14 | 5,039 | 5,173 | 5,013 | 5,158 | +175 | +3.5% | 587,500 |
| 2024/03/13 | 5,003 | 5,053 | 4,965 | 4,983 | +13 | +0.3% | 577,200 |
| 2024/03/12 | 4,874 | 4,972 | 4,868 | 4,970 | +91 | +1.9% | 373,800 |
| 2024/03/11 | 4,882 | 4,926 | 4,836 | 4,879 | -98 | -2% | 442,300 |
| 2024/03/08 | 4,914 | 5,013 | 4,891 | 4,977 | -7 | -0.1% | 488,100 |
| 2024/03/07 | 4,996 | 5,013 | 4,967 | 4,984 | -16 | -0.3% | 452,300 |
| 2024/03/06 | 5,042 | 5,061 | 4,992 | 5,000 | -64 | -1.3% | 423,000 |
| 2024/03/05 | 5,056 | 5,072 | 4,972 | 5,064 | -10 | -0.2% | 340,300 |
| 2024/03/04 | 5,093 | 5,123 | 5,049 | 5,074 | +6 | +0.1% | 353,400 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ホシザキ」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 |
|---|---|---|---|---|---|---|---|---|
| ホシザキ | 596,300円 | +9.8% | -8.6% | 1.59% | 26.18倍 | 2.63倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| 荏 原 | 1,277,500円 | +8.9% | +0.4% | 1.80% | 19.40倍 | 2.88倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| 日立建 | 441,900円 | -2.6% | -5.9% | 3.96% | 9.59倍 | 1.23倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| 栗田工 | 684,800円 | +3.9% | +7.9% | 1.34% | 23.32倍 | 2.32倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
| アマダ | 182,300円 | +2.9% | +1.6% | 3.40% | 14.86倍 | 1.15倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
