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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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
