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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,000 | 4,000 | 3,950 | 3,970 | +15 | +0.4% | 318,000 |
| 2022/07/28 | 3,940 | 3,955 | 3,895 | 3,955 | -5 | -0.1% | 1,312,000 |
| 2022/07/27 | 3,915 | 3,970 | 3,915 | 3,960 | +45 | +1.1% | 285,300 |
| 2022/07/26 | 3,920 | 3,930 | 3,895 | 3,915 | -25 | -0.6% | 336,200 |
| 2022/07/25 | 3,970 | 3,980 | 3,930 | 3,940 | -45 | -1.1% | 271,600 |
| 2022/07/22 | 4,000 | 4,020 | 3,945 | 3,985 | -5 | -0.1% | 371,300 |
| 2022/07/21 | 4,000 | 4,005 | 3,945 | 3,990 | -5 | -0.1% | 362,200 |
| 2022/07/20 | 3,960 | 4,000 | 3,930 | 3,995 | +80 | +2% | 428,700 |
| 2022/07/19 | 3,920 | 3,940 | 3,895 | 3,915 | ±0 | ±0% | 224,900 |
| 2022/07/15 | 3,885 | 3,970 | 3,875 | 3,915 | +30 | +0.8% | 239,200 |
| 2022/07/14 | 3,900 | 3,925 | 3,875 | 3,885 | -15 | -0.4% | 250,900 |
| 2022/07/13 | 3,895 | 3,915 | 3,885 | 3,900 | +30 | +0.8% | 409,700 |
| 2022/07/12 | 4,065 | 4,065 | 3,840 | 3,870 | -160 | -4% | 464,100 |
| 2022/07/11 | 4,075 | 4,095 | 4,025 | 4,030 | -15 | -0.4% | 358,100 |
| 2022/07/08 | 4,070 | 4,110 | 4,040 | 4,045 | -30 | -0.7% | 410,800 |
| 2022/07/07 | 4,085 | 4,100 | 4,035 | 4,075 | +35 | +0.9% | 437,000 |
| 2022/07/06 | 4,100 | 4,105 | 4,010 | 4,040 | -75 | -1.8% | 357,500 |
| 2022/07/05 | 4,130 | 4,165 | 4,105 | 4,115 | +15 | +0.4% | 248,000 |
| 2022/07/04 | 4,055 | 4,120 | 4,035 | 4,100 | +85 | +2.1% | 386,500 |
| 2022/07/01 | 4,035 | 4,090 | 3,990 | 4,015 | -30 | -0.7% | 364,900 |
| 2022/06/30 | 4,055 | 4,090 | 4,020 | 4,045 | -20 | -0.5% | 399,100 |
| 2022/06/29 | 4,090 | 4,090 | 4,015 | 4,065 | -4,165 | -50.6% | 603,200 |
| 2022/06/28 | 8,170 | 8,240 | 8,170 | 8,230 | +30 | +0.4% | 162,900 |
| 2022/06/27 | 8,320 | 8,320 | 8,190 | 8,200 | -50 | -0.6% | 88,300 |
| 2022/06/24 | 8,200 | 8,250 | 8,140 | 8,250 | +90 | +1.1% | 132,700 |
| 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 |
751～
800
件表示中 / 3767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 | 565,100円 | +3.3% | -3.3% | 1.86% | 20.86倍 | 2.24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 |
| マキタ | 513,100円 | -7.1% | -31.8% | 1.46% | 25.13倍 | 1.47倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| 日立建 | 461,900円 | -5.2% | -11.3% | 3.79% | 13.46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 | 299,000円 | -3.6% | -14.2% | 3.01% | 14.18倍 | 2.20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 | 328,000円 | +10.7% | +5.4% | 1.68% | 18.38倍 | 1.81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
