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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 5,100 | 5,100 | 5,043 | 5,068 | -38 | -0.7% | 314,400 |
| 2024/02/29 | 5,160 | 5,172 | 5,080 | 5,106 | -74 | -1.4% | 438,000 |
| 2024/02/28 | 5,228 | 5,280 | 5,166 | 5,180 | +17 | +0.3% | 354,400 |
| 2024/02/27 | 5,180 | 5,283 | 5,158 | 5,163 | +34 | +0.7% | 317,600 |
| 2024/02/26 | 5,303 | 5,312 | 5,125 | 5,129 | -95 | -1.8% | 402,100 |
| 2024/02/22 | 5,263 | 5,281 | 5,183 | 5,224 | -2 | ±0% | 389,500 |
| 2024/02/21 | 5,287 | 5,296 | 5,147 | 5,226 | -87 | -1.6% | 326,200 |
| 2024/02/20 | 5,436 | 5,465 | 5,283 | 5,313 | -123 | -2.3% | 311,100 |
| 2024/02/19 | 5,329 | 5,446 | 5,329 | 5,436 | +131 | +2.5% | 295,100 |
| 2024/02/16 | 5,218 | 5,366 | 5,215 | 5,305 | +90 | +1.7% | 451,300 |
| 2024/02/15 | 5,532 | 5,536 | 5,175 | 5,215 | -269 | -4.9% | 621,000 |
| 2024/02/14 | 5,593 | 5,604 | 5,403 | 5,484 | -185 | -3.3% | 663,300 |
| 2024/02/13 | 5,515 | 5,712 | 5,509 | 5,669 | +201 | +3.7% | 671,100 |
| 2024/02/09 | 5,448 | 5,513 | 5,439 | 5,468 | +25 | +0.5% | 244,200 |
| 2024/02/08 | 5,373 | 5,462 | 5,338 | 5,443 | +66 | +1.2% | 242,200 |
| 2024/02/07 | 5,353 | 5,377 | 5,313 | 5,377 | -11 | -0.2% | 190,100 |
| 2024/02/06 | 5,408 | 5,424 | 5,375 | 5,388 | -30 | -0.6% | 253,200 |
| 2024/02/05 | 5,407 | 5,420 | 5,371 | 5,418 | +55 | +1% | 137,200 |
| 2024/02/02 | 5,358 | 5,406 | 5,357 | 5,363 | +45 | +0.8% | 275,300 |
| 2024/02/01 | 5,340 | 5,363 | 5,297 | 5,318 | -76 | -1.4% | 208,300 |
| 2024/01/31 | 5,305 | 5,394 | 5,280 | 5,394 | +53 | +1% | 212,900 |
| 2024/01/30 | 5,355 | 5,391 | 5,325 | 5,341 | -24 | -0.4% | 218,000 |
| 2024/01/29 | 5,310 | 5,377 | 5,310 | 5,365 | +61 | +1.2% | 177,900 |
| 2024/01/26 | 5,290 | 5,337 | 5,276 | 5,304 | -36 | -0.7% | 206,800 |
| 2024/01/25 | 5,305 | 5,345 | 5,292 | 5,340 | -11 | -0.2% | 250,500 |
| 2024/01/24 | 5,459 | 5,460 | 5,337 | 5,351 | -143 | -2.6% | 341,000 |
| 2024/01/23 | 5,514 | 5,546 | 5,474 | 5,494 | -3 | -0.1% | 253,500 |
| 2024/01/22 | 5,420 | 5,509 | 5,419 | 5,497 | +82 | +1.5% | 289,500 |
| 2024/01/19 | 5,482 | 5,502 | 5,407 | 5,415 | +22 | +0.4% | 297,800 |
| 2024/01/18 | 5,481 | 5,512 | 5,393 | 5,393 | -93 | -1.7% | 259,000 |
| 2024/01/17 | 5,530 | 5,561 | 5,471 | 5,486 | -23 | -0.4% | 378,200 |
| 2024/01/16 | 5,585 | 5,595 | 5,486 | 5,509 | -70 | -1.3% | 397,400 |
| 2024/01/15 | 5,543 | 5,587 | 5,518 | 5,579 | +62 | +1.1% | 261,400 |
| 2024/01/12 | 5,451 | 5,540 | 5,431 | 5,517 | +74 | +1.4% | 329,200 |
| 2024/01/11 | 5,398 | 5,447 | 5,382 | 5,443 | +84 | +1.6% | 299,500 |
| 2024/01/10 | 5,244 | 5,371 | 5,244 | 5,359 | +94 | +1.8% | 398,300 |
| 2024/01/09 | 5,154 | 5,296 | 5,137 | 5,265 | +180 | +3.5% | 418,100 |
| 2024/01/05 | 5,165 | 5,170 | 5,085 | 5,085 | -40 | -0.8% | 394,300 |
| 2024/01/04 | 5,110 | 5,155 | 5,031 | 5,125 | -36 | -0.7% | 360,900 |
| 2023/12/29 | 5,140 | 5,173 | 5,127 | 5,161 | +15 | +0.3% | 187,400 |
| 2023/12/28 | 5,130 | 5,168 | 5,119 | 5,146 | -49 | -0.9% | 174,500 |
| 2023/12/27 | 5,160 | 5,195 | 5,154 | 5,195 | +53 | +1% | 263,400 |
| 2023/12/26 | 5,158 | 5,195 | 5,130 | 5,142 | -11 | -0.2% | 233,300 |
| 2023/12/25 | 5,134 | 5,165 | 5,102 | 5,153 | +43 | +0.8% | 162,100 |
| 2023/12/22 | 5,167 | 5,168 | 5,092 | 5,110 | -37 | -0.7% | 310,900 |
| 2023/12/21 | 5,080 | 5,187 | 5,078 | 5,147 | +99 | +2% | 670,500 |
| 2023/12/20 | 4,962 | 5,078 | 4,944 | 5,048 | +152 | +3.1% | 659,800 |
| 2023/12/19 | 4,822 | 4,972 | 4,744 | 4,896 | +59 | +1.2% | 823,700 |
| 2023/12/18 | 4,877 | 4,877 | 4,778 | 4,837 | -72 | -1.5% | 238,500 |
| 2023/12/15 | 4,970 | 4,988 | 4,907 | 4,909 | -34 | -0.7% | 489,200 |
51～
100
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 | 597,500円 | +9.8% | -8.6% | 1.59% | 26.23倍 | 2.64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 | 1,273,000円 | +8.9% | +0.4% | 1.81% | 19.34倍 | 2.87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 | 442,300円 | -2.6% | -5.9% | 3.96% | 9.60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 | 685,400円 | +3.9% | +7.9% | 1.34% | 23.34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 | 182,800円 | +2.9% | +1.6% | 3.39% | 14.90倍 | 1.16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
