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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 4,920 | 4,964 | 4,888 | 4,943 | +33 | +0.7% | 381,200 |
| 2023/12/13 | 4,853 | 4,934 | 4,852 | 4,910 | +96 | +2% | 400,000 |
| 2023/12/12 | 4,846 | 4,867 | 4,801 | 4,814 | +5 | +0.1% | 253,400 |
| 2023/12/11 | 4,792 | 4,859 | 4,777 | 4,809 | +83 | +1.8% | 271,500 |
| 2023/12/08 | 4,710 | 4,777 | 4,707 | 4,726 | -16 | -0.3% | 511,000 |
| 2023/12/07 | 4,780 | 4,795 | 4,714 | 4,742 | -32 | -0.7% | 370,600 |
| 2023/12/06 | 4,654 | 4,782 | 4,654 | 4,774 | +120 | +2.6% | 236,000 |
| 2023/12/05 | 4,611 | 4,676 | 4,611 | 4,654 | +7 | +0.2% | 193,100 |
| 2023/12/04 | 4,698 | 4,698 | 4,616 | 4,647 | -67 | -1.4% | 291,700 |
| 2023/12/01 | 4,720 | 4,741 | 4,702 | 4,714 | +5 | +0.1% | 274,400 |
| 2023/11/30 | 4,646 | 4,712 | 4,627 | 4,709 | +21 | +0.4% | 526,400 |
| 2023/11/29 | 4,631 | 4,718 | 4,620 | 4,688 | +22 | +0.5% | 308,500 |
| 2023/11/28 | 4,686 | 4,689 | 4,620 | 4,666 | -21 | -0.4% | 297,100 |
| 2023/11/27 | 4,700 | 4,740 | 4,662 | 4,687 | -26 | -0.6% | 276,100 |
| 2023/11/24 | 4,740 | 4,770 | 4,694 | 4,713 | +39 | +0.8% | 245,800 |
| 2023/11/22 | 4,641 | 4,694 | 4,635 | 4,674 | -16 | -0.3% | 223,500 |
| 2023/11/21 | 4,697 | 4,721 | 4,636 | 4,690 | -29 | -0.6% | 293,700 |
| 2023/11/20 | 4,730 | 4,756 | 4,680 | 4,719 | +8 | +0.2% | 284,700 |
| 2023/11/17 | 4,660 | 4,711 | 4,650 | 4,711 | +54 | +1.2% | 326,000 |
| 2023/11/16 | 4,779 | 4,782 | 4,628 | 4,657 | -143 | -3% | 379,100 |
| 2023/11/15 | 4,860 | 4,873 | 4,738 | 4,800 | -11 | -0.2% | 355,500 |
| 2023/11/14 | 4,810 | 4,870 | 4,761 | 4,811 | +28 | +0.6% | 313,000 |
| 2023/11/13 | 4,870 | 4,999 | 4,766 | 4,783 | -79 | -1.6% | 533,300 |
| 2023/11/10 | 4,941 | 4,955 | 4,805 | 4,862 | -78 | -1.6% | 339,700 |
| 2023/11/09 | 4,874 | 4,953 | 4,865 | 4,940 | +77 | +1.6% | 271,500 |
| 2023/11/08 | 4,908 | 4,938 | 4,850 | 4,863 | -10 | -0.2% | 372,000 |
| 2023/11/07 | 4,978 | 4,994 | 4,872 | 4,873 | -87 | -1.8% | 287,200 |
| 2023/11/06 | 4,980 | 5,013 | 4,950 | 4,960 | +69 | +1.4% | 390,300 |
| 2023/11/02 | 4,933 | 4,980 | 4,877 | 4,891 | +5 | +0.1% | 313,200 |
| 2023/11/01 | 4,955 | 4,955 | 4,878 | 4,886 | +38 | +0.8% | 359,500 |
| 2023/10/31 | 4,845 | 4,888 | 4,780 | 4,848 | +37 | +0.8% | 251,900 |
| 2023/10/30 | 4,830 | 4,835 | 4,775 | 4,811 | -57 | -1.2% | 261,600 |
| 2023/10/27 | 4,855 | 4,868 | 4,813 | 4,868 | +64 | +1.3% | 214,800 |
| 2023/10/26 | 4,820 | 4,878 | 4,771 | 4,804 | -52 | -1.1% | 242,100 |
| 2023/10/25 | 4,858 | 4,912 | 4,842 | 4,856 | -14 | -0.3% | 241,300 |
| 2023/10/24 | 4,773 | 4,898 | 4,730 | 4,870 | +100 | +2.1% | 366,400 |
| 2023/10/23 | 4,800 | 4,805 | 4,744 | 4,770 | -55 | -1.1% | 225,300 |
| 2023/10/20 | 4,854 | 4,869 | 4,819 | 4,825 | -30 | -0.6% | 195,100 |
| 2023/10/19 | 4,812 | 4,897 | 4,812 | 4,855 | -57 | -1.2% | 241,700 |
| 2023/10/18 | 4,906 | 4,935 | 4,850 | 4,912 | +1 | ±0% | 261,800 |
| 2023/10/17 | 4,935 | 4,935 | 4,879 | 4,911 | +89 | +1.8% | 390,100 |
| 2023/10/16 | 4,882 | 4,882 | 4,786 | 4,822 | -110 | -2.2% | 408,300 |
| 2023/10/13 | 5,101 | 5,102 | 4,911 | 4,932 | -231 | -4.5% | 412,500 |
| 2023/10/12 | 5,106 | 5,168 | 5,080 | 5,163 | +74 | +1.5% | 368,200 |
| 2023/10/11 | 5,180 | 5,207 | 5,080 | 5,089 | -92 | -1.8% | 296,700 |
| 2023/10/10 | 5,164 | 5,200 | 5,123 | 5,181 | +63 | +1.2% | 224,600 |
| 2023/10/06 | 5,131 | 5,157 | 5,108 | 5,118 | -13 | -0.3% | 215,100 |
| 2023/10/05 | 5,081 | 5,134 | 5,059 | 5,131 | +66 | +1.3% | 282,100 |
| 2023/10/04 | 5,104 | 5,109 | 5,053 | 5,065 | -51 | -1% | 413,500 |
| 2023/10/03 | 5,184 | 5,185 | 5,116 | 5,116 | -62 | -1.2% | 265,400 |
101～
150
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 | 598,200円 | +9.8% | -8.6% | 1.59% | 26.26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 | 1,273,500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 | 684,400円 | +3.9% | +7.9% | 1.34% | 23.30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 | 183,300円 | +2.9% | +1.6% | 3.38% | 14.94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
