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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 5,518 | 5,561 | 5,473 | 5,479 | -68 | -1.2% | 595,700 |
| 2025/04/02 | 5,700 | 5,705 | 5,544 | 5,547 | -153 | -2.7% | 455,400 |
| 2025/04/01 | 5,831 | 5,831 | 5,699 | 5,700 | -72 | -1.2% | 381,400 |
| 2025/03/31 | 6,031 | 6,048 | 5,763 | 5,772 | -379 | -6.2% | 611,300 |
| 2025/03/28 | 6,186 | 6,235 | 6,110 | 6,151 | -101 | -1.6% | 409,900 |
| 2025/03/27 | 6,155 | 6,318 | 6,152 | 6,252 | +79 | +1.3% | 490,400 |
| 2025/03/26 | 6,359 | 6,359 | 6,160 | 6,173 | -143 | -2.3% | 427,000 |
| 2025/03/25 | 6,320 | 6,336 | 6,229 | 6,316 | +45 | +0.7% | 265,200 |
| 2025/03/24 | 6,421 | 6,435 | 6,252 | 6,271 | -192 | -3% | 329,600 |
| 2025/03/21 | 6,485 | 6,547 | 6,463 | 6,463 | -67 | -1% | 332,800 |
| 2025/03/19 | 6,518 | 6,589 | 6,510 | 6,530 | -3 | ±0% | 256,000 |
| 2025/03/18 | 6,486 | 6,559 | 6,440 | 6,533 | +91 | +1.4% | 409,800 |
| 2025/03/17 | 6,297 | 6,470 | 6,283 | 6,442 | +167 | +2.7% | 451,400 |
| 2025/03/14 | 6,240 | 6,281 | 6,183 | 6,275 | +50 | +0.8% | 359,100 |
| 2025/03/13 | 6,227 | 6,288 | 6,191 | 6,225 | +31 | +0.5% | 321,500 |
| 2025/03/12 | 6,067 | 6,212 | 6,044 | 6,194 | +96 | +1.6% | 442,500 |
| 2025/03/11 | 6,159 | 6,204 | 6,044 | 6,098 | -48 | -0.8% | 566,400 |
| 2025/03/10 | 6,139 | 6,164 | 6,092 | 6,146 | +99 | +1.6% | 344,900 |
| 2025/03/07 | 5,982 | 6,072 | 5,944 | 6,047 | ±0 | ±0% | 320,200 |
| 2025/03/06 | 6,167 | 6,189 | 6,014 | 6,047 | -75 | -1.2% | 391,600 |
| 2025/03/05 | 6,095 | 6,159 | 6,031 | 6,122 | +47 | +0.8% | 332,100 |
| 2025/03/04 | 6,047 | 6,120 | 6,014 | 6,075 | +28 | +0.5% | 337,000 |
| 2025/03/03 | 6,063 | 6,076 | 5,993 | 6,047 | +13 | +0.2% | 283,100 |
| 2025/02/28 | 6,027 | 6,061 | 5,976 | 6,034 | +5 | +0.1% | 614,300 |
| 2025/02/27 | 5,857 | 6,062 | 5,834 | 6,029 | +169 | +2.9% | 422,800 |
| 2025/02/26 | 5,907 | 5,952 | 5,820 | 5,860 | -27 | -0.5% | 350,300 |
| 2025/02/25 | 5,794 | 5,912 | 5,740 | 5,887 | +20 | +0.3% | 366,600 |
| 2025/02/21 | 5,835 | 5,868 | 5,742 | 5,867 | +65 | +1.1% | 386,400 |
| 2025/02/20 | 5,784 | 5,848 | 5,753 | 5,802 | -56 | -1% | 487,800 |
| 2025/02/19 | 5,820 | 5,881 | 5,736 | 5,858 | +21 | +0.4% | 559,500 |
1～
50
件表示中 / 3692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 | 613,300円 | +3.3% | -3.3% | 1.71% | 22.63倍 | 2.38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 | 222,900円 | +3.9% | +0.7% | 2.51% | 14.22倍 | 2.18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 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04倍 | 1.13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 | 294,000円 | -9.2% | -13.8% | 1.70% | 16.75倍 | 1.71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 | 214,400円 | -4.6% | -1.6% | 4.66% | 9.14倍 | 1.78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
