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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 8,120 | 8,200 | 8,110 | 8,130 | +30 | +0.4% | 230,400 |
| 2015/09/16 | 7,990 | 8,100 | 7,910 | 8,100 | +220 | +2.8% | 269,600 |
| 2015/09/15 | 7,970 | 8,020 | 7,830 | 7,880 | -30 | -0.4% | 239,400 |
| 2015/09/14 | 7,970 | 7,980 | 7,820 | 7,910 | +10 | +0.1% | 201,600 |
| 2015/09/11 | 7,830 | 7,970 | 7,750 | 7,900 | +50 | +0.6% | 337,300 |
| 2015/09/10 | 7,580 | 7,850 | 7,580 | 7,850 | +50 | +0.6% | 260,400 |
| 2015/09/09 | 7,500 | 7,800 | 7,500 | 7,800 | +520 | +7.1% | 245,400 |
| 2015/09/08 | 7,390 | 7,490 | 7,220 | 7,280 | -170 | -2.3% | 194,500 |
| 2015/09/07 | 7,350 | 7,530 | 7,310 | 7,450 | ±0 | ±0% | 200,200 |
| 2015/09/04 | 7,630 | 7,700 | 7,360 | 7,450 | -110 | -1.5% | 172,800 |
| 2015/09/03 | 7,430 | 7,690 | 7,430 | 7,560 | +190 | +2.6% | 153,800 |
| 2015/09/02 | 7,310 | 7,580 | 7,260 | 7,370 | -90 | -1.2% | 188,100 |
| 2015/09/01 | 7,670 | 7,700 | 7,450 | 7,460 | -310 | -4% | 227,300 |
| 2015/08/31 | 7,700 | 7,800 | 7,590 | 7,770 | +70 | +0.9% | 231,700 |
| 2015/08/28 | 7,500 | 7,730 | 7,490 | 7,700 | +340 | +4.6% | 232,400 |
| 2015/08/27 | 7,370 | 7,500 | 7,330 | 7,360 | +100 | +1.4% | 171,500 |
| 2015/08/26 | 7,100 | 7,290 | 6,980 | 7,260 | +160 | +2.3% | 430,500 |
| 2015/08/25 | 7,100 | 7,440 | 6,880 | 7,100 | -220 | -3% | 528,500 |
| 2015/08/24 | 7,500 | 7,590 | 7,250 | 7,320 | -470 | -6% | 462,000 |
| 2015/08/21 | 7,680 | 7,880 | 7,640 | 7,790 | -10 | -0.1% | 529,600 |
| 2015/08/20 | 7,750 | 7,850 | 7,730 | 7,800 | +30 | +0.4% | 280,800 |
| 2015/08/19 | 7,780 | 7,880 | 7,750 | 7,770 | ±0 | ±0% | 351,700 |
| 2015/08/18 | 7,750 | 7,780 | 7,710 | 7,770 | +30 | +0.4% | 442,200 |
| 2015/08/17 | 7,630 | 7,770 | 7,630 | 7,740 | +120 | +1.6% | 443,600 |
| 2015/08/14 | 7,670 | 7,690 | 7,590 | 7,620 | -100 | -1.3% | 188,000 |
| 2015/08/13 | 7,780 | 7,790 | 7,680 | 7,720 | -80 | -1% | 209,900 |
| 2015/08/12 | 7,750 | 7,930 | 7,740 | 7,800 | -70 | -0.9% | 271,600 |
| 2015/08/11 | 7,800 | 7,910 | 7,750 | 7,870 | -80 | -1% | 318,200 |
| 2015/08/10 | 7,740 | 7,980 | 7,670 | 7,950 | +60 | +0.8% | 229,200 |
| 2015/08/07 | 7,810 | 7,890 | 7,730 | 7,890 | +10 | +0.1% | 153,100 |
| 2015/08/06 | 7,780 | 7,970 | 7,780 | 7,880 | +150 | +1.9% | 344,900 |
| 2015/08/05 | 7,540 | 7,760 | 7,530 | 7,730 | +160 | +2.1% | 272,200 |
| 2015/08/04 | 7,540 | 7,600 | 7,450 | 7,570 | +70 | +0.9% | 142,900 |
| 2015/08/03 | 7,450 | 7,520 | 7,410 | 7,500 | +100 | +1.4% | 105,800 |
| 2015/07/31 | 7,390 | 7,440 | 7,330 | 7,400 | +20 | +0.3% | 116,500 |
| 2015/07/30 | 7,590 | 7,690 | 7,350 | 7,380 | -170 | -2.3% | 254,700 |
| 2015/07/29 | 7,830 | 7,830 | 7,520 | 7,550 | -140 | -1.8% | 238,900 |
| 2015/07/28 | 7,600 | 7,870 | 7,530 | 7,690 | +320 | +4.3% | 488,000 |
| 2015/07/27 | 7,600 | 7,620 | 7,060 | 7,370 | -250 | -3.3% | 594,400 |
| 2015/07/24 | 7,700 | 7,710 | 7,610 | 7,620 | -80 | -1% | 46,100 |
| 2015/07/23 | 7,690 | 7,720 | 7,620 | 7,700 | +50 | +0.7% | 96,000 |
| 2015/07/22 | 7,840 | 7,840 | 7,640 | 7,650 | -220 | -2.8% | 133,300 |
| 2015/07/21 | 7,800 | 7,900 | 7,750 | 7,870 | +160 | +2.1% | 252,800 |
| 2015/07/17 | 7,820 | 7,850 | 7,680 | 7,710 | -100 | -1.3% | 146,700 |
| 2015/07/16 | 7,800 | 7,840 | 7,700 | 7,810 | +70 | +0.9% | 163,000 |
| 2015/07/15 | 7,760 | 7,760 | 7,620 | 7,740 | +40 | +0.5% | 147,500 |
| 2015/07/14 | 7,660 | 7,740 | 7,560 | 7,700 | +100 | +1.3% | 214,000 |
| 2015/07/13 | 7,600 | 7,640 | 7,460 | 7,600 | +80 | +1.1% | 195,200 |
| 2015/07/10 | 7,590 | 7,710 | 7,490 | 7,520 | +10 | +0.1% | 216,000 |
| 2015/07/09 | 7,420 | 7,530 | 7,260 | 7,510 | -50 | -0.7% | 226,900 |
2351～
2400
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
