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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 8,800 | 8,920 | 8,740 | 8,860 | +100 | +1.1% | 328,500 |
| 2017/03/31 | 8,840 | 8,910 | 8,760 | 8,760 | +10 | +0.1% | 290,800 |
| 2017/03/30 | 8,800 | 8,810 | 8,740 | 8,750 | -130 | -1.5% | 153,900 |
| 2017/03/29 | 8,800 | 8,900 | 8,780 | 8,880 | +120 | +1.4% | 121,200 |
| 2017/03/28 | 8,820 | 8,820 | 8,720 | 8,760 | +50 | +0.6% | 160,500 |
| 2017/03/27 | 8,770 | 8,800 | 8,690 | 8,710 | -140 | -1.6% | 151,700 |
| 2017/03/24 | 8,920 | 8,920 | 8,820 | 8,850 | +30 | +0.3% | 125,000 |
| 2017/03/23 | 8,930 | 8,940 | 8,820 | 8,820 | -120 | -1.3% | 153,800 |
| 2017/03/22 | 9,000 | 9,010 | 8,930 | 8,940 | -190 | -2.1% | 141,000 |
| 2017/03/21 | 9,030 | 9,190 | 9,030 | 9,130 | +120 | +1.3% | 198,100 |
| 2017/03/17 | 9,000 | 9,110 | 8,990 | 9,010 | -10 | -0.1% | 246,100 |
| 2017/03/16 | 8,870 | 9,030 | 8,860 | 9,020 | +70 | +0.8% | 124,300 |
| 2017/03/15 | 8,910 | 8,990 | 8,910 | 8,950 | -50 | -0.6% | 114,700 |
| 2017/03/14 | 8,980 | 9,080 | 8,970 | 9,000 | +40 | +0.4% | 136,800 |
| 2017/03/13 | 8,940 | 9,000 | 8,910 | 8,960 | +20 | +0.2% | 96,900 |
| 2017/03/10 | 8,960 | 8,980 | 8,890 | 8,940 | +120 | +1.4% | 199,100 |
| 2017/03/09 | 8,900 | 8,920 | 8,800 | 8,820 | -60 | -0.7% | 131,900 |
| 2017/03/08 | 8,730 | 8,900 | 8,730 | 8,880 | +120 | +1.4% | 241,700 |
| 2017/03/07 | 8,690 | 8,800 | 8,680 | 8,760 | +60 | +0.7% | 169,900 |
| 2017/03/06 | 8,820 | 8,840 | 8,660 | 8,700 | -160 | -1.8% | 226,800 |
| 2017/03/03 | 8,970 | 9,000 | 8,830 | 8,860 | -60 | -0.7% | 161,200 |
| 2017/03/02 | 9,000 | 9,000 | 8,830 | 8,920 | -120 | -1.3% | 262,500 |
| 2017/03/01 | 8,950 | 9,050 | 8,930 | 9,040 | +140 | +1.6% | 176,800 |
| 2017/02/28 | 8,950 | 9,060 | 8,880 | 8,900 | -110 | -1.2% | 310,200 |
| 2017/02/27 | 8,990 | 9,040 | 8,920 | 9,010 | -60 | -0.7% | 200,300 |
| 2017/02/24 | 9,030 | 9,180 | 9,000 | 9,070 | -10 | -0.1% | 237,100 |
| 2017/02/23 | 8,860 | 9,090 | 8,840 | 9,080 | +220 | +2.5% | 357,200 |
| 2017/02/22 | 8,890 | 8,910 | 8,830 | 8,860 | -70 | -0.8% | 275,700 |
| 2017/02/21 | 8,770 | 8,960 | 8,740 | 8,930 | +220 | +2.5% | 274,300 |
| 2017/02/20 | 8,650 | 8,720 | 8,640 | 8,710 | +100 | +1.2% | 166,700 |
| 2017/02/17 | 8,630 | 8,660 | 8,550 | 8,610 | -130 | -1.5% | 343,900 |
| 2017/02/16 | 8,680 | 8,810 | 8,680 | 8,740 | +60 | +0.7% | 228,700 |
| 2017/02/15 | 8,690 | 8,710 | 8,610 | 8,680 | +140 | +1.6% | 244,800 |
| 2017/02/14 | 8,610 | 8,660 | 8,440 | 8,540 | -570 | -6.3% | 655,400 |
| 2017/02/13 | 9,070 | 9,260 | 9,010 | 9,110 | +190 | +2.1% | 222,100 |
| 2017/02/10 | 8,910 | 8,940 | 8,820 | 8,920 | +40 | +0.5% | 270,000 |
| 2017/02/09 | 8,950 | 8,990 | 8,870 | 8,880 | -180 | -2% | 270,700 |
| 2017/02/08 | 8,960 | 9,080 | 8,920 | 9,060 | +110 | +1.2% | 120,500 |
| 2017/02/07 | 8,990 | 9,030 | 8,940 | 8,950 | -20 | -0.2% | 126,300 |
| 2017/02/06 | 9,000 | 9,030 | 8,900 | 8,970 | -30 | -0.3% | 216,600 |
| 2017/02/03 | 9,030 | 9,070 | 9,000 | 9,000 | -30 | -0.3% | 121,300 |
| 2017/02/02 | 9,240 | 9,240 | 9,010 | 9,030 | -210 | -2.3% | 137,800 |
| 2017/02/01 | 9,200 | 9,250 | 9,120 | 9,240 | +30 | +0.3% | 163,900 |
| 2017/01/31 | 9,220 | 9,310 | 9,070 | 9,210 | +250 | +2.8% | 413,200 |
| 2017/01/30 | 9,520 | 9,570 | 8,900 | 8,960 | -590 | -6.2% | 926,400 |
| 2017/01/27 | 9,670 | 9,690 | 9,520 | 9,550 | -80 | -0.8% | 125,400 |
| 2017/01/26 | 9,540 | 9,690 | 9,510 | 9,630 | +170 | +1.8% | 182,400 |
| 2017/01/25 | 9,490 | 9,520 | 9,400 | 9,460 | +70 | +0.7% | 116,400 |
| 2017/01/24 | 9,360 | 9,410 | 9,330 | 9,390 | +40 | +0.4% | 138,500 |
| 2017/01/23 | 9,380 | 9,420 | 9,310 | 9,350 | -170 | -1.8% | 257,100 |
2051～
2100
件表示中 / 3768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 | 576,000円 | +3.3% | -3.3% | 1.82% | 21.26倍 | 2.28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 | 515,000円 | -7.1% | -31.8% | 1.46% | 25.23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 | 460,600円 | -5.2% | -11.3% | 3.80% | 13.42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 | 298,800円 | -3.6% | -14.2% | 3.01% | 14.17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 | 328,900円 | +10.7% | +5.4% | 1.67% | 18.43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
