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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 8,180 | 8,280 | 8,150 | 8,160 | +10 | +0.1% | 136,300 |
| 2022/06/22 | 8,200 | 8,350 | 8,120 | 8,150 | -30 | -0.4% | 192,700 |
| 2022/06/21 | 8,010 | 8,350 | 8,010 | 8,180 | +270 | +3.4% | 320,200 |
| 2022/06/20 | 7,840 | 8,000 | 7,810 | 7,910 | +120 | +1.5% | 206,000 |
| 2022/06/17 | 7,720 | 7,840 | 7,710 | 7,790 | -80 | -1% | 203,200 |
| 2022/06/16 | 7,820 | 7,960 | 7,800 | 7,870 | +150 | +1.9% | 182,600 |
| 2022/06/15 | 7,670 | 7,760 | 7,640 | 7,720 | +50 | +0.7% | 176,700 |
| 2022/06/14 | 7,560 | 7,700 | 7,550 | 7,670 | -20 | -0.3% | 163,700 |
| 2022/06/13 | 7,650 | 7,740 | 7,650 | 7,690 | -20 | -0.3% | 178,100 |
| 2022/06/10 | 7,750 | 7,790 | 7,690 | 7,710 | -130 | -1.7% | 186,600 |
| 2022/06/09 | 7,890 | 7,970 | 7,840 | 7,840 | -120 | -1.5% | 194,200 |
| 2022/06/08 | 7,780 | 8,040 | 7,780 | 7,960 | +230 | +3% | 203,500 |
| 2022/06/07 | 7,700 | 7,800 | 7,690 | 7,730 | +30 | +0.4% | 122,100 |
| 2022/06/06 | 7,650 | 7,720 | 7,640 | 7,700 | -30 | -0.4% | 94,500 |
| 2022/06/03 | 7,810 | 7,830 | 7,700 | 7,730 | -60 | -0.8% | 116,700 |
| 2022/06/02 | 7,720 | 7,790 | 7,680 | 7,790 | -10 | -0.1% | 139,400 |
| 2022/06/01 | 7,660 | 7,810 | 7,630 | 7,800 | +170 | +2.2% | 145,000 |
| 2022/05/31 | 7,690 | 7,740 | 7,580 | 7,630 | -110 | -1.4% | 583,800 |
| 2022/05/30 | 7,750 | 7,810 | 7,690 | 7,740 | +60 | +0.8% | 367,200 |
| 2022/05/27 | 7,770 | 7,790 | 7,640 | 7,680 | ±0 | ±0% | 146,700 |
| 2022/05/26 | 7,690 | 7,810 | 7,670 | 7,680 | -30 | -0.4% | 161,000 |
| 2022/05/25 | 7,650 | 7,760 | 7,610 | 7,710 | +20 | +0.3% | 158,100 |
| 2022/05/24 | 7,680 | 7,800 | 7,660 | 7,690 | ±0 | ±0% | 171,200 |
| 2022/05/23 | 7,540 | 7,700 | 7,520 | 7,690 | +200 | +2.7% | 162,400 |
| 2022/05/20 | 7,400 | 7,520 | 7,400 | 7,490 | +10 | +0.1% | 227,000 |
| 2022/05/19 | 7,400 | 7,500 | 7,390 | 7,480 | -30 | -0.4% | 190,200 |
| 2022/05/18 | 7,550 | 7,560 | 7,480 | 7,510 | -60 | -0.8% | 227,700 |
| 2022/05/17 | 7,620 | 7,690 | 7,560 | 7,570 | -120 | -1.6% | 220,800 |
| 2022/05/16 | 7,800 | 7,830 | 7,670 | 7,690 | -90 | -1.2% | 247,900 |
| 2022/05/13 | 7,800 | 7,830 | 7,730 | 7,780 | -20 | -0.3% | 250,200 |
| 2022/05/12 | 7,640 | 7,910 | 7,550 | 7,800 | +280 | +3.7% | 355,800 |
| 2022/05/11 | 7,960 | 8,200 | 7,470 | 7,520 | -520 | -6.5% | 393,700 |
| 2022/05/10 | 7,920 | 8,090 | 7,880 | 8,040 | +40 | +0.5% | 188,500 |
| 2022/05/09 | 8,080 | 8,110 | 8,000 | 8,000 | -200 | -2.4% | 112,800 |
| 2022/05/06 | 8,070 | 8,230 | 7,990 | 8,200 | +70 | +0.9% | 153,900 |
| 2022/05/02 | 8,190 | 8,290 | 8,070 | 8,130 | -120 | -1.5% | 128,700 |
| 2022/04/28 | 8,050 | 8,270 | 8,030 | 8,250 | +300 | +3.8% | 173,600 |
| 2022/04/27 | 7,810 | 8,030 | 7,800 | 7,950 | -40 | -0.5% | 311,700 |
| 2022/04/26 | 8,000 | 8,040 | 7,930 | 7,990 | -20 | -0.2% | 167,200 |
| 2022/04/25 | 7,940 | 8,050 | 7,930 | 8,010 | -70 | -0.9% | 105,300 |
| 2022/04/22 | 8,090 | 8,140 | 7,990 | 8,080 | -110 | -1.3% | 79,900 |
| 2022/04/21 | 8,070 | 8,250 | 8,070 | 8,190 | +80 | +1% | 108,400 |
| 2022/04/20 | 8,090 | 8,240 | 8,060 | 8,110 | +80 | +1% | 146,200 |
| 2022/04/19 | 8,090 | 8,110 | 8,000 | 8,030 | -130 | -1.6% | 122,200 |
| 2022/04/18 | 8,350 | 8,390 | 8,100 | 8,160 | -290 | -3.4% | 99,000 |
| 2022/04/15 | 8,420 | 8,480 | 8,370 | 8,450 | -60 | -0.7% | 55,300 |
| 2022/04/14 | 8,410 | 8,530 | 8,400 | 8,510 | +120 | +1.4% | 68,100 |
| 2022/04/13 | 8,360 | 8,430 | 8,320 | 8,390 | -10 | -0.1% | 140,700 |
| 2022/04/12 | 8,560 | 8,590 | 8,400 | 8,400 | -170 | -2% | 106,800 |
| 2022/04/11 | 8,630 | 8,640 | 8,470 | 8,570 | -60 | -0.7% | 145,300 |
701～
750
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
