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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 4,145 | 4,225 | 4,135 | 4,185 | +55 | +1.3% | 299,100 |
| 2022/11/04 | 4,200 | 4,215 | 4,115 | 4,130 | -85 | -2% | 305,900 |
| 2022/11/02 | 4,230 | 4,230 | 4,185 | 4,215 | -20 | -0.5% | 233,300 |
| 2022/11/01 | 4,245 | 4,255 | 4,210 | 4,235 | -30 | -0.7% | 190,900 |
| 2022/10/31 | 4,230 | 4,265 | 4,210 | 4,265 | +65 | +1.5% | 278,700 |
| 2022/10/28 | 4,200 | 4,260 | 4,195 | 4,200 | -30 | -0.7% | 1,117,400 |
| 2022/10/27 | 4,225 | 4,265 | 4,210 | 4,230 | ±0 | ±0% | 302,600 |
| 2022/10/26 | 4,255 | 4,270 | 4,215 | 4,230 | ±0 | ±0% | 210,900 |
| 2022/10/25 | 4,250 | 4,265 | 4,205 | 4,230 | -15 | -0.4% | 260,100 |
| 2022/10/24 | 4,255 | 4,300 | 4,230 | 4,245 | +20 | +0.5% | 298,800 |
| 2022/10/21 | 4,180 | 4,250 | 4,180 | 4,225 | +15 | +0.4% | 333,100 |
| 2022/10/20 | 4,160 | 4,230 | 4,155 | 4,210 | -5 | -0.1% | 306,900 |
| 2022/10/19 | 4,185 | 4,245 | 4,180 | 4,215 | +35 | +0.8% | 310,300 |
| 2022/10/18 | 4,230 | 4,230 | 4,170 | 4,180 | +20 | +0.5% | 234,600 |
| 2022/10/17 | 4,190 | 4,205 | 4,140 | 4,160 | -75 | -1.8% | 300,500 |
| 2022/10/14 | 4,225 | 4,255 | 4,205 | 4,235 | +80 | +1.9% | 310,500 |
| 2022/10/13 | 4,190 | 4,190 | 4,140 | 4,155 | -50 | -1.2% | 317,200 |
651～
700
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
