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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 5,000 | 5,030 | 4,990 | 5,030 | +45 | +0.9% | 222,400 |
| 2023/03/08 | 4,945 | 4,990 | 4,935 | 4,985 | +30 | +0.6% | 163,500 |
| 2023/03/07 | 4,910 | 4,975 | 4,910 | 4,955 | +35 | +0.7% | 206,600 |
| 2023/03/06 | 4,955 | 4,960 | 4,895 | 4,920 | -35 | -0.7% | 215,900 |
| 2023/03/03 | 4,905 | 4,980 | 4,895 | 4,955 | +65 | +1.3% | 324,000 |
| 2023/03/02 | 4,890 | 4,905 | 4,830 | 4,890 | +35 | +0.7% | 219,100 |
| 2023/03/01 | 4,935 | 4,940 | 4,845 | 4,855 | +30 | +0.6% | 286,000 |
| 2023/02/28 | 4,850 | 4,890 | 4,815 | 4,825 | +20 | +0.4% | 298,700 |
| 2023/02/27 | 4,750 | 4,815 | 4,745 | 4,805 | +30 | +0.6% | 205,500 |
| 2023/02/24 | 4,695 | 4,785 | 4,660 | 4,775 | +100 | +2.1% | 263,600 |
| 2023/02/22 | 4,675 | 4,690 | 4,620 | 4,675 | ±0 | ±0% | 243,500 |
| 2023/02/21 | 4,700 | 4,710 | 4,645 | 4,675 | -25 | -0.5% | 188,400 |
| 2023/02/20 | 4,670 | 4,725 | 4,645 | 4,700 | +45 | +1% | 118,600 |
| 2023/02/17 | 4,680 | 4,690 | 4,640 | 4,655 | -20 | -0.4% | 139,400 |
| 2023/02/16 | 4,660 | 4,735 | 4,660 | 4,675 | +25 | +0.5% | 212,900 |
| 2023/02/15 | 4,660 | 4,730 | 4,620 | 4,650 | +15 | +0.3% | 231,400 |
| 2023/02/14 | 4,540 | 4,650 | 4,535 | 4,635 | +145 | +3.2% | 295,900 |
| 2023/02/13 | 4,570 | 4,610 | 4,450 | 4,490 | -75 | -1.6% | 425,700 |
| 2023/02/10 | 4,600 | 4,600 | 4,540 | 4,565 | -45 | -1% | 223,100 |
| 2023/02/09 | 4,600 | 4,620 | 4,585 | 4,610 | +35 | +0.8% | 175,500 |
| 2023/02/08 | 4,550 | 4,605 | 4,545 | 4,575 | +45 | +1% | 149,800 |
| 2023/02/07 | 4,555 | 4,580 | 4,530 | 4,530 | -10 | -0.2% | 138,000 |
| 2023/02/06 | 4,605 | 4,605 | 4,520 | 4,540 | -35 | -0.8% | 209,300 |
| 2023/02/03 | 4,545 | 4,575 | 4,510 | 4,575 | +10 | +0.2% | 130,900 |
| 2023/02/02 | 4,610 | 4,610 | 4,545 | 4,565 | -35 | -0.8% | 144,800 |
| 2023/02/01 | 4,670 | 4,685 | 4,600 | 4,600 | -55 | -1.2% | 140,900 |
| 2023/01/31 | 4,645 | 4,685 | 4,645 | 4,655 | +15 | +0.3% | 121,700 |
| 2023/01/30 | 4,650 | 4,685 | 4,615 | 4,640 | ±0 | ±0% | 159,100 |
| 2023/01/27 | 4,640 | 4,650 | 4,605 | 4,640 | +10 | +0.2% | 164,500 |
| 2023/01/26 | 4,640 | 4,640 | 4,595 | 4,630 | ±0 | ±0% | 147,600 |
| 2023/01/25 | 4,600 | 4,650 | 4,590 | 4,630 | +35 | +0.8% | 152,000 |
| 2023/01/24 | 4,595 | 4,610 | 4,565 | 4,595 | +45 | +1% | 212,400 |
| 2023/01/23 | 4,575 | 4,575 | 4,510 | 4,550 | +115 | +2.6% | 237,300 |
| 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 |
601～
650
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 | 568,200円 | +3.3% | -3.3% | 1.85% | 20.97倍 | 2.25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 | 308,800円 | +3.9% | +1.7% | 1.81% | 19.70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 | 461,000円 | -5.2% | -11.3% | 3.80% | 13.44倍 | 1.21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 | 295,600円 | -3.6% | -14.2% | 3.04% | 14.01倍 | 2.17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 | 324,900円 | +10.7% | +5.4% | 1.69% | 18.21倍 | 1.79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
