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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/25 | 8,390 | 8,410 | 8,250 | 8,350 | -130 | -1.5% | 86,200 |
| 2022/01/24 | 8,440 | 8,520 | 8,410 | 8,480 | +20 | +0.2% | 65,500 |
| 2022/01/21 | 8,370 | 8,490 | 8,290 | 8,460 | +20 | +0.2% | 68,500 |
| 2022/01/20 | 8,380 | 8,510 | 8,350 | 8,440 | +60 | +0.7% | 67,800 |
| 2022/01/19 | 8,610 | 8,660 | 8,340 | 8,380 | -360 | -4.1% | 77,300 |
| 2022/01/18 | 8,770 | 8,880 | 8,740 | 8,740 | +30 | +0.3% | 95,000 |
| 2022/01/17 | 8,710 | 8,830 | 8,690 | 8,710 | -40 | -0.5% | 80,800 |
| 2022/01/14 | 8,770 | 8,770 | 8,550 | 8,750 | ±0 | ±0% | 143,800 |
| 2022/01/13 | 8,770 | 8,790 | 8,720 | 8,750 | +10 | +0.1% | 79,300 |
| 2022/01/12 | 8,670 | 8,780 | 8,640 | 8,740 | +130 | +1.5% | 65,800 |
| 2022/01/11 | 8,610 | 8,680 | 8,570 | 8,610 | -40 | -0.5% | 94,400 |
| 2022/01/07 | 8,750 | 8,750 | 8,560 | 8,650 | +20 | +0.2% | 94,100 |
| 2022/01/06 | 8,740 | 8,820 | 8,630 | 8,630 | -160 | -1.8% | 104,700 |
| 2022/01/05 | 8,750 | 8,830 | 8,710 | 8,790 | +80 | +0.9% | 99,100 |
| 2022/01/04 | 8,800 | 8,800 | 8,620 | 8,710 | +60 | +0.7% | 88,000 |
| 2021/12/30 | 8,660 | 8,740 | 8,630 | 8,650 | -90 | -1% | 75,800 |
| 2021/12/29 | 8,650 | 8,750 | 8,650 | 8,740 | -20 | -0.2% | 81,100 |
| 2021/12/28 | 8,640 | 8,790 | 8,640 | 8,760 | +140 | +1.6% | 75,400 |
| 2021/12/27 | 8,650 | 8,660 | 8,570 | 8,620 | -30 | -0.3% | 70,800 |
| 2021/12/24 | 8,720 | 8,720 | 8,650 | 8,650 | -30 | -0.3% | 39,800 |
| 2021/12/23 | 8,640 | 8,700 | 8,620 | 8,680 | +70 | +0.8% | 48,700 |
| 2021/12/22 | 8,650 | 8,660 | 8,560 | 8,610 | +30 | +0.3% | 71,500 |
| 2021/12/21 | 8,570 | 8,660 | 8,550 | 8,580 | +100 | +1.2% | 71,300 |
| 2021/12/20 | 8,510 | 8,600 | 8,480 | 8,480 | -120 | -1.4% | 60,800 |
| 2021/12/17 | 8,770 | 8,770 | 8,590 | 8,600 | -150 | -1.7% | 134,400 |
| 2021/12/16 | 8,850 | 8,860 | 8,720 | 8,750 | +30 | +0.3% | 73,000 |
| 2021/12/15 | 8,680 | 8,830 | 8,680 | 8,720 | +30 | +0.3% | 66,200 |
801～
850
件表示中 / 3715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 | 522,500円 | +3.3% | -3.3% | 2.01% | 19.28倍 | 2.03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 | 223,000円 | +3.9% | +0.7% | 2.51% | 14.23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 | 444,200円 | +0.3% | +0.6% | 3.94% | 11.38倍 | 1.17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 | 288,400円 | +10.7% | +5.4% | 1.91% | 16.45倍 | 1.62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 | 242,100円 | -3.6% | -14.2% | 3.72% | 11.85倍 | 1.84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
