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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 5,220 | 5,280 | 5,190 | 5,200 | -60 | -1.1% | 322,500 |
| 2023/05/23 | 5,340 | 5,360 | 5,250 | 5,260 | -80 | -1.5% | 270,100 |
| 2023/05/22 | 5,310 | 5,370 | 5,290 | 5,340 | ±0 | ±0% | 204,200 |
| 2023/05/19 | 5,340 | 5,390 | 5,310 | 5,340 | -10 | -0.2% | 236,300 |
| 2023/05/18 | 5,390 | 5,390 | 5,260 | 5,350 | -20 | -0.4% | 321,600 |
| 2023/05/17 | 5,370 | 5,420 | 5,360 | 5,370 | +10 | +0.2% | 223,700 |
| 2023/05/16 | 5,360 | 5,390 | 5,300 | 5,360 | -30 | -0.6% | 300,700 |
| 2023/05/15 | 5,240 | 5,420 | 5,230 | 5,390 | +200 | +3.9% | 451,600 |
| 2023/05/12 | 5,220 | 5,250 | 5,130 | 5,190 | -10 | -0.2% | 412,800 |
| 2023/05/11 | 5,200 | 5,350 | 5,150 | 5,200 | +270 | +5.5% | 608,100 |
| 2023/05/10 | 4,995 | 5,030 | 4,920 | 4,930 | -15 | -0.3% | 356,000 |
| 2023/05/09 | 4,955 | 4,955 | 4,905 | 4,945 | +60 | +1.2% | 241,600 |
| 2023/05/08 | 4,845 | 4,935 | 4,845 | 4,885 | +30 | +0.6% | 237,200 |
| 2023/05/02 | 4,870 | 4,875 | 4,820 | 4,855 | +25 | +0.5% | 196,400 |
| 2023/05/01 | 4,795 | 4,840 | 4,795 | 4,830 | +50 | +1% | 187,600 |
| 2023/04/28 | 4,775 | 4,795 | 4,760 | 4,780 | +70 | +1.5% | 298,500 |
| 2023/04/27 | 4,685 | 4,720 | 4,680 | 4,710 | -5 | -0.1% | 197,200 |
| 2023/04/26 | 4,750 | 4,760 | 4,700 | 4,715 | -60 | -1.3% | 179,700 |
| 2023/04/25 | 4,775 | 4,840 | 4,760 | 4,775 | +35 | +0.7% | 201,400 |
| 2023/04/24 | 4,750 | 4,805 | 4,725 | 4,740 | -35 | -0.7% | 172,000 |
| 2023/04/21 | 4,750 | 4,820 | 4,745 | 4,775 | +60 | +1.3% | 199,000 |
| 2023/04/20 | 4,705 | 4,745 | 4,695 | 4,715 | -10 | -0.2% | 212,600 |
| 2023/04/19 | 4,715 | 4,725 | 4,660 | 4,725 | -20 | -0.4% | 260,300 |
| 2023/04/18 | 4,780 | 4,825 | 4,745 | 4,745 | -25 | -0.5% | 265,900 |
| 2023/04/17 | 4,715 | 4,770 | 4,710 | 4,770 | +80 | +1.7% | 205,000 |
| 2023/04/14 | 4,645 | 4,705 | 4,635 | 4,690 | +55 | +1.2% | 212,000 |
| 2023/04/13 | 4,605 | 4,650 | 4,580 | 4,635 | +45 | +1% | 184,900 |
| 2023/04/12 | 4,590 | 4,645 | 4,570 | 4,590 | +35 | +0.8% | 276,800 |
| 2023/04/11 | 4,595 | 4,605 | 4,540 | 4,555 | -20 | -0.4% | 260,100 |
| 2023/04/10 | 4,625 | 4,635 | 4,560 | 4,575 | -20 | -0.4% | 203,200 |
| 2023/04/07 | 4,600 | 4,645 | 4,590 | 4,595 | -40 | -0.9% | 259,200 |
| 2023/04/06 | 4,655 | 4,670 | 4,595 | 4,635 | -105 | -2.2% | 337,400 |
| 2023/04/05 | 4,850 | 4,850 | 4,720 | 4,740 | -145 | -3% | 264,100 |
| 2023/04/04 | 4,880 | 4,920 | 4,860 | 4,885 | -10 | -0.2% | 292,200 |
| 2023/04/03 | 4,935 | 4,935 | 4,885 | 4,895 | +10 | +0.2% | 264,300 |
| 2023/03/31 | 4,875 | 4,930 | 4,865 | 4,885 | +35 | +0.7% | 218,400 |
| 2023/03/30 | 4,865 | 4,895 | 4,815 | 4,850 | -15 | -0.3% | 206,000 |
| 2023/03/29 | 4,775 | 4,880 | 4,750 | 4,865 | +115 | +2.4% | 295,000 |
| 2023/03/28 | 4,790 | 4,810 | 4,720 | 4,750 | -5 | -0.1% | 171,200 |
| 2023/03/27 | 4,735 | 4,770 | 4,725 | 4,755 | +30 | +0.6% | 211,400 |
| 2023/03/24 | 4,705 | 4,750 | 4,690 | 4,725 | +20 | +0.4% | 165,000 |
| 2023/03/23 | 4,665 | 4,720 | 4,630 | 4,705 | +5 | +0.1% | 163,600 |
| 2023/03/22 | 4,715 | 4,740 | 4,700 | 4,700 | +50 | +1.1% | 175,500 |
| 2023/03/20 | 4,740 | 4,745 | 4,640 | 4,650 | -130 | -2.7% | 244,200 |
| 2023/03/17 | 4,735 | 4,785 | 4,730 | 4,780 | +95 | +2% | 325,400 |
| 2023/03/16 | 4,740 | 4,760 | 4,650 | 4,685 | -155 | -3.2% | 382,900 |
| 2023/03/15 | 4,825 | 4,895 | 4,790 | 4,840 | +15 | +0.3% | 292,100 |
| 2023/03/14 | 4,835 | 4,865 | 4,770 | 4,825 | -75 | -1.5% | 340,200 |
| 2023/03/13 | 4,920 | 4,940 | 4,855 | 4,900 | -45 | -0.9% | 245,800 |
| 2023/03/10 | 4,940 | 4,980 | 4,930 | 4,945 | -85 | -1.7% | 338,200 |
551～
600
件表示中 / 3766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 | 582,600円 | +3.3% | -3.3% | 1.80% | 21.50倍 | 2.31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 | 309,200円 | +3.9% | +1.7% | 1.81% | 19.73倍 | 2.98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 | 458,000円 | -5.2% | -11.3% | 3.82% | 13.35倍 | 1.20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 |
| ＳＡＮＫＹＯ | 298,000円 | -3.6% | -14.2% | 3.02% | 14.13倍 | 2.19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 |
| セガサミーＨＤ | 328,100円 | +10.7% | +5.4% | 1.68% | 18.39倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
