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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 4,415 | 4,445 | 4,405 | 4,435 | -25 | -0.6% | 145,800 |
| 2023/01/19 | 4,450 | 4,475 | 4,425 | 4,460 | +5 | +0.1% | 146,500 |
| 2023/01/18 | 4,465 | 4,495 | 4,405 | 4,455 | +30 | +0.7% | 239,500 |
| 2023/01/17 | 4,395 | 4,455 | 4,385 | 4,425 | +60 | +1.4% | 170,800 |
| 2023/01/16 | 4,440 | 4,450 | 4,345 | 4,365 | -115 | -2.6% | 168,200 |
| 2023/01/13 | 4,470 | 4,505 | 4,440 | 4,480 | +5 | +0.1% | 151,100 |
| 2023/01/12 | 4,485 | 4,505 | 4,475 | 4,475 | ±0 | ±0% | 136,700 |
| 2023/01/11 | 4,465 | 4,495 | 4,450 | 4,475 | +10 | +0.2% | 171,200 |
| 2023/01/10 | 4,520 | 4,520 | 4,420 | 4,465 | +75 | +1.7% | 247,100 |
| 2023/01/06 | 4,415 | 4,435 | 4,380 | 4,390 | -70 | -1.6% | 269,500 |
| 2023/01/05 | 4,510 | 4,515 | 4,430 | 4,460 | -90 | -2% | 231,200 |
| 2023/01/04 | 4,655 | 4,655 | 4,485 | 4,550 | -105 | -2.3% | 349,200 |
| 2022/12/30 | 4,645 | 4,700 | 4,645 | 4,655 | -35 | -0.7% | 204,700 |
| 2022/12/29 | 4,620 | 4,690 | 4,600 | 4,690 | +40 | +0.9% | 294,600 |
| 2022/12/28 | 4,635 | 4,665 | 4,595 | 4,650 | +20 | +0.4% | 169,300 |
| 2022/12/27 | 4,615 | 4,640 | 4,575 | 4,630 | +50 | +1.1% | 145,100 |
| 2022/12/26 | 4,450 | 4,590 | 4,450 | 4,580 | +120 | +2.7% | 354,900 |
| 2022/12/23 | 4,505 | 4,525 | 4,430 | 4,460 | -80 | -1.8% | 176,500 |
| 2022/12/22 | 4,495 | 4,545 | 4,465 | 4,540 | +75 | +1.7% | 258,600 |
| 2022/12/21 | 4,475 | 4,495 | 4,415 | 4,465 | -35 | -0.8% | 233,900 |
| 2022/12/20 | 4,550 | 4,555 | 4,450 | 4,500 | -25 | -0.6% | 250,400 |
| 2022/12/19 | 4,540 | 4,555 | 4,520 | 4,525 | -10 | -0.2% | 197,900 |
| 2022/12/16 | 4,625 | 4,625 | 4,530 | 4,535 | -85 | -1.8% | 427,900 |
| 2022/12/15 | 4,640 | 4,680 | 4,615 | 4,620 | -25 | -0.5% | 212,300 |
| 2022/12/14 | 4,630 | 4,645 | 4,600 | 4,645 | +35 | +0.8% | 179,000 |
| 2022/12/13 | 4,620 | 4,630 | 4,595 | 4,610 | +25 | +0.5% | 221,700 |
| 2022/12/12 | 4,560 | 4,600 | 4,555 | 4,585 | ±0 | ±0% | 357,000 |
| 2022/12/09 | 4,540 | 4,615 | 4,535 | 4,585 | +15 | +0.3% | 204,300 |
| 2022/12/08 | 4,515 | 4,570 | 4,510 | 4,570 | -5 | -0.1% | 310,100 |
| 2022/12/07 | 4,585 | 4,615 | 4,555 | 4,575 | -10 | -0.2% | 373,300 |
| 2022/12/06 | 4,605 | 4,650 | 4,565 | 4,585 | +120 | +2.7% | 414,900 |
| 2022/12/05 | 4,525 | 4,535 | 4,415 | 4,465 | +10 | +0.2% | 298,800 |
| 2022/12/02 | 4,520 | 4,520 | 4,420 | 4,455 | -80 | -1.8% | 367,500 |
| 2022/12/01 | 4,620 | 4,625 | 4,530 | 4,535 | -100 | -2.2% | 357,700 |
| 2022/11/30 | 4,660 | 4,680 | 4,635 | 4,635 | -60 | -1.3% | 425,800 |
| 2022/11/29 | 4,725 | 4,745 | 4,680 | 4,695 | -60 | -1.3% | 240,800 |
| 2022/11/28 | 4,800 | 4,800 | 4,750 | 4,755 | -35 | -0.7% | 218,500 |
| 2022/11/25 | 4,775 | 4,825 | 4,760 | 4,790 | +50 | +1.1% | 362,300 |
| 2022/11/24 | 4,800 | 4,810 | 4,735 | 4,740 | +75 | +1.6% | 366,400 |
| 2022/11/22 | 4,610 | 4,700 | 4,610 | 4,665 | +60 | +1.3% | 241,200 |
| 2022/11/21 | 4,610 | 4,630 | 4,600 | 4,605 | +25 | +0.5% | 170,700 |
| 2022/11/18 | 4,580 | 4,615 | 4,555 | 4,580 | +55 | +1.2% | 294,900 |
| 2022/11/17 | 4,495 | 4,545 | 4,495 | 4,525 | +30 | +0.7% | 186,300 |
| 2022/11/16 | 4,430 | 4,515 | 4,390 | 4,495 | -5 | -0.1% | 282,000 |
| 2022/11/15 | 4,480 | 4,505 | 4,430 | 4,500 | -15 | -0.3% | 303,300 |
| 2022/11/14 | 4,500 | 4,565 | 4,480 | 4,515 | ±0 | ±0% | 362,900 |
| 2022/11/11 | 4,550 | 4,555 | 4,475 | 4,515 | +10 | +0.2% | 266,900 |
| 2022/11/10 | 4,500 | 4,655 | 4,490 | 4,505 | +315 | +7.5% | 1,016,100 |
| 2022/11/09 | 4,205 | 4,225 | 4,165 | 4,190 | +20 | +0.5% | 363,200 |
| 2022/11/08 | 4,175 | 4,200 | 4,155 | 4,170 | -15 | -0.4% | 293,900 |
601～
650
件表示中 / 3733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 | 504,100円 | +3.3% | -3.3% | 2.08% | 18.60倍 | 1.96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 |
| 日立建 | 426,700円 | +0.3% | +0.6% | 4.10% | 10.93倍 | 1.12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 | 330,400円 | +10.7% | +5.4% | 1.66% | 18.50倍 | 1.82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 | 265,400円 | -3.6% | -14.2% | 3.39% | 12.98倍 | 2.02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 |
| 栗田工 | 572,700円 | +3.9% | +65.0% | 1.96% | 17.45倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
