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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 4,175 | 4,240 | 4,165 | 4,205 | -25 | -0.6% | 398,600 |
| 2022/10/11 | 4,235 | 4,300 | 4,205 | 4,230 | ±0 | ±0% | 515,300 |
| 2022/10/07 | 4,205 | 4,255 | 4,185 | 4,230 | -30 | -0.7% | 266,800 |
| 2022/10/06 | 4,225 | 4,295 | 4,220 | 4,260 | +35 | +0.8% | 341,200 |
| 2022/10/05 | 4,240 | 4,270 | 4,215 | 4,225 | +25 | +0.6% | 438,800 |
| 2022/10/04 | 4,135 | 4,220 | 4,120 | 4,200 | +105 | +2.6% | 498,100 |
| 2022/10/03 | 4,030 | 4,115 | 4,025 | 4,095 | +60 | +1.5% | 490,000 |
| 2022/09/30 | 4,025 | 4,070 | 4,025 | 4,035 | -15 | -0.4% | 437,400 |
| 2022/09/29 | 3,970 | 4,070 | 3,965 | 4,050 | +110 | +2.8% | 490,100 |
| 2022/09/28 | 3,850 | 3,940 | 3,850 | 3,940 | +70 | +1.8% | 635,700 |
| 2022/09/27 | 3,850 | 3,935 | 3,845 | 3,870 | -15 | -0.4% | 434,400 |
| 2022/09/26 | 3,870 | 3,910 | 3,840 | 3,885 | -5 | -0.1% | 428,300 |
| 2022/09/22 | 3,840 | 3,910 | 3,820 | 3,890 | +15 | +0.4% | 384,300 |
| 2022/09/21 | 3,850 | 3,885 | 3,845 | 3,875 | -30 | -0.8% | 267,100 |
| 2022/09/20 | 3,900 | 3,945 | 3,895 | 3,905 | +35 | +0.9% | 213,300 |
| 2022/09/16 | 3,875 | 3,920 | 3,870 | 3,870 | -45 | -1.1% | 651,100 |
| 2022/09/15 | 3,960 | 3,980 | 3,900 | 3,915 | -15 | -0.4% | 260,600 |
| 2022/09/14 | 3,890 | 3,955 | 3,880 | 3,930 | -60 | -1.5% | 385,100 |
| 2022/09/13 | 4,030 | 4,030 | 3,990 | 3,990 | -65 | -1.6% | 296,600 |
| 2022/09/12 | 4,065 | 4,085 | 4,035 | 4,055 | +45 | +1.1% | 228,600 |
| 2022/09/09 | 3,955 | 4,030 | 3,955 | 4,010 | +60 | +1.5% | 817,600 |
| 2022/09/08 | 3,980 | 4,020 | 3,930 | 3,950 | +5 | +0.1% | 849,400 |
| 2022/09/07 | 3,990 | 3,995 | 3,900 | 3,945 | -60 | -1.5% | 353,200 |
| 2022/09/06 | 4,000 | 4,030 | 3,960 | 4,005 | -15 | -0.4% | 243,700 |
| 2022/09/05 | 4,030 | 4,050 | 4,010 | 4,020 | -65 | -1.6% | 367,600 |
| 2022/09/02 | 4,150 | 4,150 | 4,040 | 4,085 | -15 | -0.4% | 292,500 |
| 2022/09/01 | 4,130 | 4,175 | 4,090 | 4,100 | -50 | -1.2% | 359,600 |
| 2022/08/31 | 4,080 | 4,150 | 4,080 | 4,150 | +55 | +1.3% | 676,300 |
| 2022/08/30 | 4,020 | 4,105 | 4,020 | 4,095 | +45 | +1.1% | 309,000 |
| 2022/08/29 | 4,060 | 4,070 | 4,010 | 4,050 | -115 | -2.8% | 311,100 |
| 2022/08/26 | 4,185 | 4,250 | 4,155 | 4,165 | +120 | +3% | 390,200 |
| 2022/08/25 | 4,045 | 4,060 | 4,000 | 4,045 | -15 | -0.4% | 258,900 |
| 2022/08/24 | 4,130 | 4,145 | 4,040 | 4,060 | -100 | -2.4% | 277,500 |
| 2022/08/23 | 4,160 | 4,165 | 4,120 | 4,160 | -40 | -1% | 166,400 |
| 2022/08/22 | 4,150 | 4,210 | 4,130 | 4,200 | -20 | -0.5% | 205,500 |
| 2022/08/19 | 4,260 | 4,265 | 4,220 | 4,220 | ±0 | ±0% | 190,400 |
| 2022/08/18 | 4,230 | 4,235 | 4,200 | 4,220 | -30 | -0.7% | 141,900 |
| 2022/08/17 | 4,225 | 4,270 | 4,210 | 4,250 | +25 | +0.6% | 188,100 |
| 2022/08/16 | 4,235 | 4,235 | 4,180 | 4,225 | -5 | -0.1% | 156,900 |
| 2022/08/15 | 4,315 | 4,315 | 4,215 | 4,230 | -60 | -1.4% | 244,500 |
| 2022/08/12 | 4,270 | 4,310 | 4,245 | 4,290 | +45 | +1.1% | 447,800 |
| 2022/08/10 | 4,255 | 4,275 | 4,165 | 4,245 | -30 | -0.7% | 419,500 |
| 2022/08/09 | 4,170 | 4,325 | 4,150 | 4,275 | +245 | +6.1% | 918,000 |
| 2022/08/08 | 4,030 | 4,060 | 4,000 | 4,030 | ±0 | ±0% | 355,200 |
| 2022/08/05 | 3,945 | 4,055 | 3,945 | 4,030 | +95 | +2.4% | 270,800 |
| 2022/08/04 | 3,995 | 4,005 | 3,915 | 3,935 | -30 | -0.8% | 228,100 |
| 2022/08/03 | 3,980 | 4,010 | 3,955 | 3,965 | +40 | +1% | 325,100 |
| 2022/08/02 | 4,050 | 4,050 | 3,920 | 3,925 | -140 | -3.4% | 226,900 |
| 2022/08/01 | 4,020 | 4,075 | 4,010 | 4,065 | +95 | +2.4% | 367,000 |
| 2022/07/29 | 4,000 | 4,000 | 3,950 | 3,970 | +15 | +0.4% | 318,000 |
701～
750
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
