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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 8,680 | 8,690 | 8,530 | 8,630 | +90 | +1.1% | 149,400 |
| 2022/04/07 | 8,600 | 8,650 | 8,520 | 8,540 | -150 | -1.7% | 132,800 |
| 2022/04/06 | 8,610 | 8,750 | 8,520 | 8,690 | +130 | +1.5% | 173,600 |
| 2022/04/05 | 8,590 | 8,600 | 8,510 | 8,560 | +50 | +0.6% | 105,400 |
| 2022/04/04 | 8,450 | 8,520 | 8,360 | 8,510 | +80 | +0.9% | 74,900 |
| 2022/04/01 | 8,300 | 8,450 | 8,200 | 8,430 | +20 | +0.2% | 83,100 |
| 2022/03/31 | 8,560 | 8,620 | 8,410 | 8,410 | -210 | -2.4% | 135,100 |
| 2022/03/30 | 8,730 | 8,730 | 8,540 | 8,620 | ±0 | ±0% | 100,400 |
| 2022/03/29 | 8,610 | 8,660 | 8,550 | 8,620 | +50 | +0.6% | 92,800 |
| 2022/03/28 | 8,590 | 8,600 | 8,520 | 8,570 | -40 | -0.5% | 50,800 |
| 2022/03/25 | 8,700 | 8,720 | 8,560 | 8,610 | -40 | -0.5% | 73,200 |
| 2022/03/24 | 8,560 | 8,680 | 8,530 | 8,650 | +60 | +0.7% | 90,700 |
| 2022/03/23 | 8,540 | 8,610 | 8,500 | 8,590 | +220 | +2.6% | 93,200 |
| 2022/03/22 | 8,490 | 8,510 | 8,330 | 8,370 | -50 | -0.6% | 133,100 |
| 2022/03/18 | 8,370 | 8,450 | 8,340 | 8,420 | -40 | -0.5% | 195,700 |
| 2022/03/17 | 8,380 | 8,590 | 8,380 | 8,460 | +200 | +2.4% | 155,500 |
| 2022/03/16 | 8,210 | 8,280 | 8,170 | 8,260 | +110 | +1.3% | 117,700 |
| 2022/03/15 | 8,170 | 8,260 | 8,120 | 8,150 | -30 | -0.4% | 87,700 |
| 2022/03/14 | 8,180 | 8,240 | 8,090 | 8,180 | +130 | +1.6% | 118,000 |
| 2022/03/11 | 8,090 | 8,100 | 7,970 | 8,050 | -150 | -1.8% | 125,300 |
| 2022/03/10 | 8,150 | 8,200 | 8,090 | 8,200 | +270 | +3.4% | 126,300 |
| 2022/03/09 | 7,900 | 8,000 | 7,870 | 7,930 | +90 | +1.1% | 120,700 |
| 2022/03/08 | 7,800 | 7,990 | 7,800 | 7,840 | -80 | -1% | 139,000 |
| 2022/03/07 | 8,000 | 8,030 | 7,890 | 7,920 | -140 | -1.7% | 144,900 |
| 2022/03/04 | 8,100 | 8,140 | 7,990 | 8,060 | -10 | -0.1% | 90,000 |
| 2022/03/03 | 8,090 | 8,140 | 8,030 | 8,070 | +40 | +0.5% | 89,300 |
| 2022/03/02 | 8,020 | 8,070 | 7,930 | 8,030 | -40 | -0.5% | 128,100 |
| 2022/03/01 | 8,010 | 8,160 | 8,000 | 8,070 | +90 | +1.1% | 101,200 |
| 2022/02/28 | 7,960 | 8,010 | 7,870 | 7,980 | +40 | +0.5% | 154,400 |
| 2022/02/25 | 7,800 | 7,940 | 7,760 | 7,940 | +180 | +2.3% | 147,500 |
| 2022/02/24 | 7,780 | 7,890 | 7,690 | 7,760 | -40 | -0.5% | 206,800 |
| 2022/02/22 | 7,780 | 7,890 | 7,780 | 7,800 | -70 | -0.9% | 127,600 |
| 2022/02/21 | 7,900 | 7,930 | 7,810 | 7,870 | -140 | -1.7% | 87,700 |
| 2022/02/18 | 8,000 | 8,040 | 7,840 | 8,010 | -100 | -1.2% | 100,600 |
| 2022/02/17 | 8,230 | 8,230 | 8,010 | 8,110 | -170 | -2.1% | 134,100 |
| 2022/02/16 | 8,450 | 8,450 | 8,230 | 8,280 | -20 | -0.2% | 106,800 |
| 2022/02/15 | 8,510 | 8,550 | 8,230 | 8,300 | -170 | -2% | 144,400 |
| 2022/02/14 | 8,650 | 8,680 | 8,420 | 8,470 | -310 | -3.5% | 174,000 |
| 2022/02/10 | 8,790 | 9,000 | 8,710 | 8,780 | +290 | +3.4% | 345,900 |
| 2022/02/09 | 8,520 | 8,730 | 8,170 | 8,490 | -10 | -0.1% | 256,000 |
| 2022/02/08 | 8,640 | 8,720 | 8,450 | 8,500 | -180 | -2.1% | 130,300 |
| 2022/02/07 | 8,660 | 8,780 | 8,620 | 8,680 | -20 | -0.2% | 106,800 |
| 2022/02/04 | 8,490 | 8,760 | 8,480 | 8,700 | +160 | +1.9% | 169,300 |
| 2022/02/03 | 8,490 | 8,560 | 8,440 | 8,540 | -50 | -0.6% | 139,400 |
| 2022/02/02 | 8,550 | 8,620 | 8,500 | 8,590 | +170 | +2% | 117,800 |
| 2022/02/01 | 8,440 | 8,600 | 8,400 | 8,420 | -30 | -0.4% | 108,600 |
| 2022/01/31 | 8,310 | 8,510 | 8,260 | 8,450 | +10 | +0.1% | 100,900 |
| 2022/01/28 | 8,300 | 8,490 | 8,300 | 8,440 | +290 | +3.6% | 102,700 |
| 2022/01/27 | 8,470 | 8,500 | 8,110 | 8,150 | -190 | -2.3% | 159,900 |
| 2022/01/26 | 8,320 | 8,480 | 8,320 | 8,340 | -10 | -0.1% | 83,500 |
751～
800
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
