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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 5,150 | 5,167 | 5,107 | 5,109 | -61 | -1.2% | 534,600 |
| 2025/06/16 | 5,168 | 5,184 | 5,114 | 5,170 | +139 | +2.8% | 576,500 |
| 2025/06/13 | 5,324 | 5,326 | 5,022 | 5,031 | -294 | -5.5% | 762,200 |
| 2025/06/12 | 5,340 | 5,395 | 5,302 | 5,325 | +39 | +0.7% | 448,600 |
| 2025/06/11 | 5,239 | 5,299 | 5,238 | 5,286 | +49 | +0.9% | 280,000 |
| 2025/06/10 | 5,231 | 5,287 | 5,226 | 5,237 | -21 | -0.4% | 276,800 |
| 2025/06/09 | 5,291 | 5,301 | 5,252 | 5,258 | +33 | +0.6% | 232,200 |
| 2025/06/06 | 5,240 | 5,275 | 5,211 | 5,225 | -15 | -0.3% | 273,500 |
| 2025/06/05 | 5,276 | 5,310 | 5,240 | 5,240 | -73 | -1.4% | 406,800 |
| 2025/06/04 | 5,341 | 5,450 | 5,313 | 5,313 | +23 | +0.4% | 528,000 |
| 2025/06/03 | 5,376 | 5,387 | 5,290 | 5,290 | -87 | -1.6% | 370,400 |
| 2025/06/02 | 5,395 | 5,440 | 5,342 | 5,377 | -18 | -0.3% | 400,800 |
| 2025/05/30 | 5,349 | 5,464 | 5,334 | 5,395 | -14 | -0.3% | 735,000 |
| 2025/05/29 | 5,425 | 5,441 | 5,353 | 5,409 | +56 | +1% | 529,300 |
| 2025/05/28 | 5,390 | 5,456 | 5,353 | 5,353 | +5 | +0.1% | 477,500 |
| 2025/05/27 | 5,354 | 5,375 | 5,315 | 5,348 | -21 | -0.4% | 348,200 |
| 2025/05/26 | 5,373 | 5,411 | 5,340 | 5,369 | +20 | +0.4% | 312,700 |
| 2025/05/23 | 5,469 | 5,492 | 5,318 | 5,349 | -120 | -2.2% | 533,000 |
| 2025/05/22 | 5,292 | 5,502 | 5,289 | 5,469 | +166 | +3.1% | 540,600 |
| 2025/05/21 | 5,343 | 5,369 | 5,302 | 5,303 | -40 | -0.7% | 492,900 |
| 2025/05/20 | 5,450 | 5,472 | 5,343 | 5,343 | -109 | -2% | 565,900 |
| 2025/05/19 | 5,338 | 5,452 | 5,289 | 5,452 | +49 | +0.9% | 462,700 |
| 2025/05/16 | 5,514 | 5,598 | 5,403 | 5,403 | -109 | -2% | 554,000 |
| 2025/05/15 | 5,483 | 5,534 | 5,429 | 5,512 | +29 | +0.5% | 636,800 |
| 2025/05/14 | 5,357 | 5,483 | 5,241 | 5,483 | -368 | -6.3% | 1,638,100 |
| 2025/05/13 | 5,980 | 5,999 | 5,775 | 5,851 | -58 | -1% | 519,600 |
| 2025/05/12 | 5,899 | 5,954 | 5,887 | 5,909 | +9 | +0.2% | 286,500 |
| 2025/05/09 | 5,860 | 5,929 | 5,855 | 5,900 | +20 | +0.3% | 339,700 |
| 2025/05/08 | 6,029 | 6,036 | 5,840 | 5,880 | -164 | -2.7% | 408,800 |
| 2025/05/07 | 6,195 | 6,202 | 6,017 | 6,044 | -89 | -1.5% | 388,800 |
| 2025/05/02 | 6,061 | 6,161 | 6,036 | 6,133 | +86 | +1.4% | 311,900 |
| 2025/05/01 | 6,053 | 6,079 | 5,947 | 6,047 | -25 | -0.4% | 214,700 |
| 2025/04/30 | 6,036 | 6,076 | 5,965 | 6,072 | +93 | +1.6% | 461,000 |
| 2025/04/28 | 5,987 | 6,036 | 5,937 | 5,979 | +13 | +0.2% | 285,200 |
| 2025/04/25 | 6,004 | 6,014 | 5,925 | 5,966 | +10 | +0.2% | 381,900 |
| 2025/04/24 | 6,310 | 6,334 | 5,894 | 5,956 | -353 | -5.6% | 546,000 |
| 2025/04/23 | 6,423 | 6,429 | 6,309 | 6,309 | -40 | -0.6% | 356,800 |
| 2025/04/22 | 6,390 | 6,390 | 6,315 | 6,349 | -29 | -0.5% | 212,800 |
| 2025/04/21 | 6,344 | 6,388 | 6,315 | 6,378 | +33 | +0.5% | 186,900 |
| 2025/04/18 | 6,136 | 6,361 | 6,107 | 6,345 | +253 | +4.2% | 242,000 |
| 2025/04/17 | 6,092 | 6,134 | 6,048 | 6,092 | -100 | -1.6% | 372,400 |
| 2025/04/16 | 6,043 | 6,192 | 6,039 | 6,192 | +131 | +2.2% | 397,700 |
| 2025/04/15 | 6,119 | 6,126 | 5,989 | 6,061 | +8 | +0.1% | 374,500 |
| 2025/04/14 | 5,962 | 6,071 | 5,945 | 6,053 | +133 | +2.2% | 320,600 |
| 2025/04/11 | 5,804 | 5,920 | 5,696 | 5,920 | +42 | +0.7% | 436,300 |
| 2025/04/10 | 5,744 | 5,890 | 5,655 | 5,878 | +219 | +3.9% | 541,400 |
| 2025/04/09 | 5,489 | 5,660 | 5,409 | 5,659 | +115 | +2.1% | 544,500 |
| 2025/04/08 | 5,365 | 5,574 | 5,265 | 5,544 | +245 | +4.6% | 726,200 |
| 2025/04/07 | 5,177 | 5,423 | 5,098 | 5,299 | -78 | -1.5% | 932,800 |
| 2025/04/04 | 5,435 | 5,478 | 5,326 | 5,377 | -102 | -1.9% | 587,300 |
1～
50
件表示中 / 3722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 | 510,900円 | +3.3% | -3.3% | 2.06% | 18.86倍 | 1.98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 | 229,800円 | +3.9% | +0.7% | 2.44% | 14.67倍 | 2.24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 | 435,400円 | +0.3% | +0.6% | 4.02% | 11.16倍 | 1.14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 |
| セガサミーＨＤ | 312,800円 | +10.7% | +5.4% | 1.76% | 17.83倍 | 1.75倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＳＡＮＫＹＯ | 256,100円 | -3.6% | -14.2% | 3.51% | 12.53倍 | 1.95倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
