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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 5,239 | 5,288 | 5,168 | 5,178 | -17 | -0.3% | 312,200 |
| 2023/09/29 | 5,270 | 5,275 | 5,155 | 5,195 | -75 | -1.4% | 403,000 |
| 2023/09/28 | 5,294 | 5,333 | 5,236 | 5,270 | -6 | -0.1% | 595,300 |
| 2023/09/27 | 5,259 | 5,276 | 5,179 | 5,276 | -58 | -1.1% | 582,100 |
| 2023/09/26 | 5,406 | 5,428 | 5,320 | 5,334 | -109 | -2% | 664,500 |
| 2023/09/25 | 5,457 | 5,508 | 5,427 | 5,443 | -34 | -0.6% | 473,200 |
| 2023/09/22 | 5,520 | 5,537 | 5,455 | 5,477 | -103 | -1.8% | 434,200 |
| 2023/09/21 | 5,626 | 5,679 | 5,565 | 5,580 | -118 | -2.1% | 428,400 |
| 2023/09/20 | 5,755 | 5,800 | 5,672 | 5,698 | -77 | -1.3% | 322,600 |
| 2023/09/19 | 5,783 | 5,814 | 5,726 | 5,775 | -21 | -0.4% | 263,900 |
| 2023/09/15 | 5,822 | 5,879 | 5,789 | 5,796 | +28 | +0.5% | 557,300 |
| 2023/09/14 | 5,685 | 5,782 | 5,662 | 5,768 | +60 | +1.1% | 305,800 |
| 2023/09/13 | 5,722 | 5,738 | 5,663 | 5,708 | -10 | -0.2% | 236,300 |
| 2023/09/12 | 5,695 | 5,727 | 5,654 | 5,718 | +15 | +0.3% | 121,200 |
| 2023/09/11 | 5,701 | 5,721 | 5,675 | 5,703 | +24 | +0.4% | 128,900 |
| 2023/09/08 | 5,684 | 5,725 | 5,659 | 5,679 | -49 | -0.9% | 281,000 |
| 2023/09/07 | 5,750 | 5,753 | 5,682 | 5,728 | -59 | -1% | 325,200 |
| 2023/09/06 | 5,835 | 5,874 | 5,772 | 5,787 | -39 | -0.7% | 278,000 |
| 2023/09/05 | 5,790 | 5,831 | 5,755 | 5,826 | +46 | +0.8% | 214,000 |
| 2023/09/04 | 5,767 | 5,780 | 5,714 | 5,780 | +37 | +0.6% | 300,900 |
| 2023/09/01 | 5,615 | 5,761 | 5,556 | 5,743 | +149 | +2.7% | 447,900 |
| 2023/08/31 | 5,474 | 5,615 | 5,455 | 5,594 | +120 | +2.2% | 726,900 |
| 2023/08/30 | 5,489 | 5,489 | 5,445 | 5,474 | -6 | -0.1% | 198,200 |
| 2023/08/29 | 5,484 | 5,525 | 5,474 | 5,480 | +15 | +0.3% | 198,200 |
| 2023/08/28 | 5,414 | 5,490 | 5,411 | 5,465 | +86 | +1.6% | 149,100 |
| 2023/08/25 | 5,326 | 5,401 | 5,303 | 5,379 | +48 | +0.9% | 185,400 |
| 2023/08/24 | 5,352 | 5,362 | 5,318 | 5,331 | -45 | -0.8% | 173,200 |
| 2023/08/23 | 5,274 | 5,388 | 5,272 | 5,376 | +82 | +1.5% | 164,000 |
| 2023/08/22 | 5,333 | 5,333 | 5,278 | 5,294 | -16 | -0.3% | 155,800 |
| 2023/08/21 | 5,323 | 5,357 | 5,290 | 5,310 | -13 | -0.2% | 288,600 |
| 2023/08/18 | 5,396 | 5,409 | 5,290 | 5,323 | -132 | -2.4% | 252,800 |
| 2023/08/17 | 5,523 | 5,523 | 5,394 | 5,455 | -55 | -1% | 240,100 |
| 2023/08/16 | 5,394 | 5,543 | 5,381 | 5,510 | +92 | +1.7% | 415,400 |
| 2023/08/15 | 5,334 | 5,468 | 5,320 | 5,418 | +93 | +1.7% | 341,900 |
| 2023/08/14 | 5,452 | 5,494 | 5,190 | 5,325 | +32 | +0.6% | 1,061,600 |
| 2023/08/10 | 5,217 | 5,298 | 5,213 | 5,293 | +58 | +1.1% | 294,800 |
| 2023/08/09 | 5,229 | 5,244 | 5,195 | 5,235 | -13 | -0.2% | 182,000 |
| 2023/08/08 | 5,234 | 5,258 | 5,221 | 5,248 | +43 | +0.8% | 124,300 |
| 2023/08/07 | 5,144 | 5,239 | 5,127 | 5,205 | +32 | +0.6% | 223,000 |
| 2023/08/04 | 5,200 | 5,214 | 5,158 | 5,173 | -29 | -0.6% | 195,300 |
| 2023/08/03 | 5,281 | 5,285 | 5,188 | 5,202 | -133 | -2.5% | 267,600 |
| 2023/08/02 | 5,436 | 5,436 | 5,318 | 5,335 | -121 | -2.2% | 256,400 |
| 2023/08/01 | 5,428 | 5,474 | 5,401 | 5,456 | +8 | +0.1% | 209,900 |
| 2023/07/31 | 5,416 | 5,464 | 5,390 | 5,448 | +101 | +1.9% | 473,400 |
| 2023/07/28 | 5,237 | 5,347 | 5,213 | 5,347 | +66 | +1.2% | 1,356,800 |
| 2023/07/27 | 5,256 | 5,283 | 5,194 | 5,281 | +11 | +0.2% | 315,000 |
| 2023/07/26 | 5,243 | 5,279 | 5,209 | 5,270 | +67 | +1.3% | 272,100 |
| 2023/07/25 | 5,152 | 5,203 | 5,147 | 5,203 | +43 | +0.8% | 254,400 |
| 2023/07/24 | 5,252 | 5,260 | 5,142 | 5,160 | -66 | -1.3% | 270,200 |
| 2023/07/21 | 5,195 | 5,252 | 5,178 | 5,226 | +52 | +1% | 254,500 |
151～
200
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
