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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 1,582 | 1,600 | 1,562 | 1,590 | -25 | -1.5% | 74,200 |
| 2010/06/22 | 1,623 | 1,630 | 1,583 | 1,615 | -8 | -0.5% | 96,300 |
| 2010/06/21 | 1,590 | 1,625 | 1,581 | 1,623 | +52 | +3.3% | 212,600 |
| 2010/06/18 | 1,550 | 1,610 | 1,550 | 1,571 | +17 | +1.1% | 164,000 |
| 2010/06/17 | 1,530 | 1,578 | 1,521 | 1,554 | +29 | +1.9% | 132,400 |
| 2010/06/16 | 1,523 | 1,533 | 1,517 | 1,525 | +2 | +0.1% | 102,000 |
| 2010/06/15 | 1,525 | 1,530 | 1,517 | 1,523 | -23 | -1.5% | 120,600 |
| 2010/06/14 | 1,495 | 1,550 | 1,495 | 1,546 | +51 | +3.4% | 212,300 |
| 2010/06/11 | 1,500 | 1,520 | 1,484 | 1,495 | +12 | +0.8% | 217,500 |
| 2010/06/10 | 1,496 | 1,497 | 1,475 | 1,483 | -12 | -0.8% | 148,400 |
| 2010/06/09 | 1,496 | 1,497 | 1,472 | 1,495 | -17 | -1.1% | 87,200 |
| 2010/06/08 | 1,469 | 1,530 | 1,468 | 1,512 | +22 | +1.5% | 104,200 |
| 2010/06/07 | 1,495 | 1,495 | 1,466 | 1,490 | -15 | -1% | 83,600 |
| 2010/06/04 | 1,500 | 1,511 | 1,492 | 1,505 | +35 | +2.4% | 79,900 |
| 2010/06/03 | 1,460 | 1,484 | 1,447 | 1,470 | +27 | +1.9% | 101,000 |
| 2010/06/02 | 1,418 | 1,450 | 1,418 | 1,443 | -2 | -0.1% | 75,900 |
| 2010/06/01 | 1,441 | 1,468 | 1,435 | 1,445 | -26 | -1.8% | 63,800 |
| 2010/05/31 | 1,430 | 1,474 | 1,424 | 1,471 | +41 | +2.9% | 78,400 |
| 2010/05/28 | 1,431 | 1,440 | 1,422 | 1,430 | -1 | -0.1% | 143,200 |
| 2010/05/27 | 1,433 | 1,452 | 1,428 | 1,431 | -32 | -2.2% | 107,600 |
| 2010/05/26 | 1,380 | 1,463 | 1,365 | 1,463 | +56 | +4% | 275,400 |
| 2010/05/25 | 1,400 | 1,418 | 1,380 | 1,407 | -14 | -1% | 46,900 |
| 2010/05/24 | 1,405 | 1,446 | 1,401 | 1,421 | -14 | -1% | 37,300 |
| 2010/05/21 | 1,400 | 1,453 | 1,400 | 1,435 | -10 | -0.7% | 100,300 |
| 2010/05/20 | 1,422 | 1,470 | 1,422 | 1,445 | +2 | +0.1% | 46,300 |
| 2010/05/19 | 1,480 | 1,482 | 1,435 | 1,443 | -66 | -4.4% | 157,000 |
| 2010/05/18 | 1,492 | 1,509 | 1,486 | 1,509 | +22 | +1.5% | 58,700 |
| 2010/05/17 | 1,510 | 1,523 | 1,478 | 1,487 | -42 | -2.7% | 127,900 |
| 2010/05/14 | 1,520 | 1,538 | 1,511 | 1,529 | -12 | -0.8% | 79,100 |
| 2010/05/13 | 1,565 | 1,565 | 1,538 | 1,541 | -24 | -1.5% | 118,700 |
| 2010/05/12 | 1,510 | 1,569 | 1,500 | 1,565 | +115 | +7.9% | 230,900 |
| 2010/05/11 | 1,473 | 1,538 | 1,438 | 1,450 | -63 | -4.2% | 207,100 |
| 2010/05/10 | 1,392 | 1,560 | 1,388 | 1,513 | +106 | +7.5% | 438,600 |
| 2010/05/07 | 1,390 | 1,409 | 1,359 | 1,407 | +36 | +2.6% | 224,100 |
| 2010/05/06 | 1,350 | 1,374 | 1,350 | 1,371 | -6 | -0.4% | 91,900 |
| 2010/04/30 | 1,380 | 1,382 | 1,358 | 1,377 | +9 | +0.7% | 69,600 |
| 2010/04/28 | 1,339 | 1,384 | 1,339 | 1,368 | -31 | -2.2% | 73,300 |
| 2010/04/27 | 1,400 | 1,403 | 1,388 | 1,399 | ±0 | ±0% | 83,900 |
| 2010/04/26 | 1,375 | 1,403 | 1,372 | 1,399 | +38 | +2.8% | 62,000 |
| 2010/04/23 | 1,350 | 1,385 | 1,350 | 1,361 | ±0 | ±0% | 25,200 |
| 2010/04/22 | 1,379 | 1,379 | 1,353 | 1,361 | -29 | -2.1% | 88,200 |
| 2010/04/21 | 1,390 | 1,394 | 1,375 | 1,390 | +40 | +3% | 80,800 |
| 2010/04/20 | 1,343 | 1,361 | 1,340 | 1,350 | ±0 | ±0% | 95,400 |
| 2010/04/19 | 1,351 | 1,362 | 1,341 | 1,350 | -19 | -1.4% | 83,600 |
| 2010/04/16 | 1,373 | 1,381 | 1,361 | 1,369 | -2 | -0.1% | 70,900 |
| 2010/04/15 | 1,370 | 1,374 | 1,362 | 1,371 | +8 | +0.6% | 48,900 |
| 2010/04/14 | 1,361 | 1,369 | 1,350 | 1,363 | +2 | +0.1% | 51,000 |
| 2010/04/13 | 1,357 | 1,366 | 1,354 | 1,361 | -22 | -1.6% | 59,900 |
| 2010/04/12 | 1,389 | 1,390 | 1,370 | 1,383 | +1 | +0.1% | 52,900 |
| 2010/04/09 | 1,355 | 1,385 | 1,355 | 1,382 | +15 | +1.1% | 52,700 |
3401～
3450
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 | 596,800円 | +9.8% | -8.6% | 1.59% | 26.20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 | 1,272,500円 | +8.9% | +0.4% | 1.81% | 19.33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 | 442,500円 | -2.6% | -5.9% | 3.95% | 9.61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 | 683,700円 | +3.9% | +7.9% | 1.35% | 23.28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 | 182,600円 | +2.9% | +1.6% | 3.40% | 14.89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
