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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,990 | 6,017 | 5,837 | 5,837 | -145 | -2.4% | 554,800 |
| 2025/02/17 | 5,951 | 6,132 | 5,946 | 5,982 | +181 | +3.1% | 690,600 |
| 2025/02/14 | 5,677 | 6,009 | 5,631 | 5,801 | +201 | +3.6% | 1,112,300 |
| 2025/02/13 | 5,835 | 5,836 | 5,600 | 5,600 | -183 | -3.2% | 703,500 |
| 2025/02/12 | 5,777 | 5,807 | 5,681 | 5,783 | +106 | +1.9% | 907,800 |
| 2025/02/10 | 5,504 | 5,725 | 5,481 | 5,677 | +198 | +3.6% | 587,800 |
| 2025/02/07 | 5,478 | 5,506 | 5,425 | 5,479 | +11 | +0.2% | 400,700 |
| 2025/02/06 | 5,482 | 5,505 | 5,445 | 5,468 | -14 | -0.3% | 280,200 |
| 2025/02/05 | 5,559 | 5,565 | 5,465 | 5,482 | -41 | -0.7% | 296,700 |
| 2025/02/04 | 5,655 | 5,666 | 5,518 | 5,523 | -69 | -1.2% | 355,300 |
| 2025/02/03 | 5,707 | 5,707 | 5,576 | 5,592 | -172 | -3% | 483,900 |
| 2025/01/31 | 5,782 | 5,818 | 5,759 | 5,764 | -34 | -0.6% | 391,500 |
| 2025/01/30 | 5,789 | 5,850 | 5,775 | 5,798 | +8 | +0.1% | 359,500 |
| 2025/01/29 | 5,762 | 5,806 | 5,729 | 5,790 | -19 | -0.3% | 538,200 |
| 2025/01/28 | 5,717 | 5,875 | 5,714 | 5,809 | +53 | +0.9% | 521,400 |
| 2025/01/27 | 5,850 | 5,859 | 5,738 | 5,756 | -88 | -1.5% | 630,100 |
| 2025/01/24 | 5,914 | 5,915 | 5,834 | 5,844 | -43 | -0.7% | 544,500 |
| 2025/01/23 | 5,946 | 5,947 | 5,863 | 5,887 | -29 | -0.5% | 508,400 |
| 2025/01/22 | 5,915 | 5,943 | 5,888 | 5,916 | +28 | +0.5% | 337,400 |
| 2025/01/21 | 5,857 | 5,888 | 5,824 | 5,888 | +40 | +0.7% | 331,200 |
| 2025/01/20 | 5,885 | 5,901 | 5,831 | 5,848 | -23 | -0.4% | 395,000 |
| 2025/01/17 | 5,864 | 5,922 | 5,813 | 5,871 | -52 | -0.9% | 489,100 |
| 2025/01/16 | 6,007 | 6,031 | 5,911 | 5,923 | -96 | -1.6% | 550,200 |
| 2025/01/15 | 6,063 | 6,113 | 6,019 | 6,019 | -68 | -1.1% | 393,200 |
| 2025/01/14 | 6,159 | 6,194 | 6,058 | 6,087 | -17 | -0.3% | 524,800 |
| 2025/01/10 | 6,135 | 6,199 | 6,104 | 6,104 | -98 | -1.6% | 338,900 |
| 2025/01/09 | 6,199 | 6,245 | 6,142 | 6,202 | +36 | +0.6% | 307,600 |
| 2025/01/08 | 6,108 | 6,184 | 6,072 | 6,166 | +27 | +0.4% | 344,000 |
| 2025/01/07 | 6,163 | 6,196 | 6,135 | 6,139 | -57 | -0.9% | 351,100 |
| 2025/01/06 | 6,286 | 6,301 | 6,187 | 6,196 | -68 | -1.1% | 473,100 |
| 2024/12/30 | 6,288 | 6,300 | 6,227 | 6,264 | -47 | -0.7% | 315,900 |
| 2024/12/27 | 6,200 | 6,334 | 6,194 | 6,311 | +68 | +1.1% | 305,200 |
| 2024/12/26 | 6,227 | 6,254 | 6,212 | 6,243 | +22 | +0.4% | 267,700 |
| 2024/12/25 | 6,282 | 6,286 | 6,169 | 6,221 | -65 | -1% | 268,900 |
| 2024/12/24 | 6,315 | 6,315 | 6,251 | 6,286 | -14 | -0.2% | 211,500 |
| 2024/12/23 | 6,251 | 6,312 | 6,245 | 6,300 | +49 | +0.8% | 338,700 |
| 2024/12/20 | 6,356 | 6,370 | 6,239 | 6,251 | -66 | -1% | 489,300 |
| 2024/12/19 | 6,293 | 6,355 | 6,262 | 6,317 | -46 | -0.7% | 384,500 |
| 2024/12/18 | 6,400 | 6,401 | 6,320 | 6,363 | -19 | -0.3% | 311,100 |
| 2024/12/17 | 6,363 | 6,422 | 6,351 | 6,382 | +19 | +0.3% | 448,000 |
| 2024/12/16 | 6,538 | 6,549 | 6,326 | 6,363 | -201 | -3.1% | 546,600 |
| 2024/12/13 | 6,470 | 6,574 | 6,467 | 6,564 | -6 | -0.1% | 425,900 |
| 2024/12/12 | 6,512 | 6,589 | 6,486 | 6,570 | +107 | +1.7% | 412,600 |
| 2024/12/11 | 6,389 | 6,498 | 6,386 | 6,463 | +77 | +1.2% | 477,500 |
| 2024/12/10 | 6,552 | 6,553 | 6,368 | 6,386 | -145 | -2.2% | 474,700 |
| 2024/12/09 | 6,459 | 6,559 | 6,459 | 6,531 | +74 | +1.1% | 434,000 |
| 2024/12/06 | 6,520 | 6,538 | 6,457 | 6,457 | +5 | +0.1% | 568,100 |
| 2024/12/05 | 6,356 | 6,485 | 6,341 | 6,452 | +97 | +1.5% | 629,700 |
| 2024/12/04 | 6,256 | 6,415 | 6,225 | 6,355 | +154 | +2.5% | 736,600 |
| 2024/12/03 | 6,154 | 6,239 | 6,147 | 6,201 | +47 | +0.8% | 395,500 |
51～
100
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
