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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 9,130 | 9,220 | 9,020 | 9,200 | -80 | -0.9% | 229,200 |
| 2016/09/28 | 9,160 | 9,290 | 9,150 | 9,280 | +120 | +1.3% | 221,300 |
| 2016/09/27 | 8,960 | 9,160 | 8,950 | 9,160 | +200 | +2.2% | 280,500 |
| 2016/09/26 | 9,000 | 9,030 | 8,930 | 8,960 | -60 | -0.7% | 179,500 |
| 2016/09/23 | 8,910 | 9,050 | 8,880 | 9,020 | +180 | +2% | 318,800 |
| 2016/09/21 | 8,700 | 8,870 | 8,630 | 8,840 | +100 | +1.1% | 390,600 |
| 2016/09/20 | 8,620 | 8,780 | 8,520 | 8,740 | +220 | +2.6% | 385,600 |
| 2016/09/16 | 8,400 | 8,540 | 8,380 | 8,520 | +170 | +2% | 601,300 |
| 2016/09/15 | 8,300 | 8,380 | 8,290 | 8,350 | +50 | +0.6% | 161,100 |
| 2016/09/14 | 8,260 | 8,370 | 8,260 | 8,300 | -100 | -1.2% | 156,900 |
| 2016/09/13 | 8,320 | 8,410 | 8,310 | 8,400 | +30 | +0.4% | 252,900 |
| 2016/09/12 | 8,130 | 8,430 | 8,130 | 8,370 | -170 | -2% | 461,000 |
| 2016/09/09 | 8,720 | 8,730 | 8,530 | 8,540 | -170 | -2% | 317,400 |
| 2016/09/08 | 8,590 | 8,740 | 8,490 | 8,710 | +160 | +1.9% | 463,900 |
| 2016/09/07 | 8,310 | 8,610 | 8,270 | 8,550 | +160 | +1.9% | 305,700 |
| 2016/09/06 | 8,220 | 8,410 | 8,170 | 8,390 | +190 | +2.3% | 241,000 |
| 2016/09/05 | 8,500 | 8,550 | 8,170 | 8,200 | -270 | -3.2% | 491,200 |
| 2016/09/02 | 8,350 | 8,580 | 8,350 | 8,470 | +190 | +2.3% | 415,000 |
| 2016/09/01 | 8,270 | 8,330 | 8,160 | 8,280 | +10 | +0.1% | 300,300 |
| 2016/08/31 | 8,280 | 8,370 | 8,170 | 8,270 | +270 | +3.4% | 387,900 |
| 2016/08/30 | 7,950 | 8,060 | 7,910 | 8,000 | +60 | +0.8% | 318,700 |
| 2016/08/29 | 7,900 | 8,010 | 7,850 | 7,940 | +180 | +2.3% | 292,600 |
| 2016/08/26 | 7,850 | 7,890 | 7,710 | 7,760 | -80 | -1% | 434,300 |
| 2016/08/25 | 7,830 | 7,880 | 7,730 | 7,840 | -20 | -0.3% | 212,000 |
| 2016/08/24 | 7,900 | 7,900 | 7,800 | 7,860 | +30 | +0.4% | 274,800 |
| 2016/08/23 | 7,660 | 7,930 | 7,660 | 7,830 | -110 | -1.4% | 478,500 |
| 2016/08/22 | 7,720 | 7,950 | 7,660 | 7,940 | +220 | +2.8% | 441,900 |
| 2016/08/19 | 7,860 | 7,900 | 7,650 | 7,720 | -280 | -3.5% | 844,100 |
| 2016/08/18 | 8,320 | 8,410 | 7,660 | 8,000 | -570 | -6.7% | 1,139,800 |
| 2016/08/17 | 8,500 | 8,640 | 8,500 | 8,570 | -10 | -0.1% | 224,800 |
| 2016/08/16 | 8,650 | 8,650 | 8,480 | 8,580 | -30 | -0.3% | 300,200 |
| 2016/08/15 | 8,670 | 8,670 | 8,520 | 8,610 | -110 | -1.3% | 229,500 |
| 2016/08/12 | 8,740 | 8,740 | 8,570 | 8,720 | -10 | -0.1% | 230,700 |
| 2016/08/10 | 8,640 | 8,770 | 8,560 | 8,730 | +40 | +0.5% | 198,300 |
| 2016/08/09 | 8,560 | 8,700 | 8,500 | 8,690 | +60 | +0.7% | 188,200 |
| 2016/08/08 | 8,790 | 8,810 | 8,510 | 8,630 | -40 | -0.5% | 338,500 |
| 2016/08/05 | 8,790 | 8,890 | 8,510 | 8,670 | -270 | -3% | 309,900 |
| 2016/08/04 | 9,320 | 9,340 | 8,840 | 8,940 | -370 | -4% | 328,000 |
| 2016/08/03 | 9,130 | 9,380 | 9,090 | 9,310 | +160 | +1.7% | 235,200 |
| 2016/08/02 | 9,060 | 9,260 | 9,060 | 9,150 | -40 | -0.4% | 198,800 |
| 2016/08/01 | 9,030 | 9,200 | 8,940 | 9,190 | -160 | -1.7% | 328,500 |
| 2016/07/29 | 9,210 | 9,390 | 8,770 | 9,350 | +220 | +2.4% | 570,800 |
| 2016/07/28 | 9,220 | 9,220 | 9,090 | 9,130 | -150 | -1.6% | 259,500 |
| 2016/07/27 | 9,420 | 9,440 | 9,120 | 9,280 | +10 | +0.1% | 302,400 |
| 2016/07/26 | 9,330 | 9,370 | 9,230 | 9,270 | -50 | -0.5% | 189,600 |
| 2016/07/25 | 9,470 | 9,490 | 9,280 | 9,320 | -150 | -1.6% | 183,200 |
| 2016/07/22 | 9,520 | 9,670 | 9,390 | 9,470 | -140 | -1.5% | 177,100 |
| 2016/07/21 | 9,750 | 9,770 | 9,550 | 9,610 | +10 | +0.1% | 174,400 |
| 2016/07/20 | 9,500 | 9,620 | 9,470 | 9,600 | +90 | +0.9% | 318,600 |
| 2016/07/19 | 9,410 | 9,510 | 9,320 | 9,510 | +190 | +2% | 194,400 |
2101～
2150
件表示中 / 3694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 | 588,000円 | +3.3% | -3.3% | 1.79% | 21.70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 |
| 荏 原 | 230,000円 | +3.9% | +0.7% | 2.43% | 14.68倍 | 2.25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 | 428,400円 | +0.3% | +0.6% | 4.08% | 10.98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 | 286,900円 | -9.2% | -13.8% | 1.74% | 16.35倍 | 1.66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 | 208,900円 | -4.6% | -1.6% | 4.79% | 8.91倍 | 1.73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
