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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/08 | 7,880 | 7,960 | 7,560 | 7,560 | -290 | -3.7% | 481,400 |
| 2015/07/07 | 7,650 | 7,910 | 7,650 | 7,850 | +280 | +3.7% | 430,900 |
| 2015/07/06 | 7,600 | 7,720 | 7,550 | 7,570 | -200 | -2.6% | 222,900 |
| 2015/07/03 | 7,490 | 7,810 | 7,450 | 7,770 | +230 | +3.1% | 374,100 |
| 2015/07/02 | 7,380 | 7,570 | 7,370 | 7,540 | +290 | +4% | 184,800 |
| 2015/07/01 | 7,200 | 7,290 | 7,170 | 7,250 | +50 | +0.7% | 153,600 |
| 2015/06/30 | 7,190 | 7,330 | 7,160 | 7,200 | +20 | +0.3% | 172,700 |
| 2015/06/29 | 7,180 | 7,300 | 7,160 | 7,180 | -200 | -2.7% | 145,200 |
| 2015/06/26 | 7,290 | 7,400 | 7,110 | 7,380 | +90 | +1.2% | 201,400 |
| 2015/06/25 | 7,410 | 7,410 | 7,260 | 7,290 | -160 | -2.1% | 131,100 |
| 2015/06/24 | 7,400 | 7,530 | 7,150 | 7,450 | +50 | +0.7% | 438,500 |
| 2015/06/23 | 7,450 | 7,450 | 7,320 | 7,400 | +40 | +0.5% | 233,000 |
| 2015/06/22 | 7,340 | 7,390 | 7,310 | 7,360 | -40 | -0.5% | 112,000 |
| 2015/06/19 | 7,370 | 7,410 | 7,290 | 7,400 | +30 | +0.4% | 228,400 |
| 2015/06/18 | 7,400 | 7,460 | 7,340 | 7,370 | +20 | +0.3% | 176,300 |
| 2015/06/17 | 7,390 | 7,400 | 7,300 | 7,350 | -60 | -0.8% | 144,500 |
| 2015/06/16 | 7,450 | 7,450 | 7,300 | 7,410 | -70 | -0.9% | 98,700 |
| 2015/06/15 | 7,340 | 7,500 | 7,260 | 7,480 | +60 | +0.8% | 121,300 |
| 2015/06/12 | 7,540 | 7,540 | 7,320 | 7,420 | +20 | +0.3% | 229,800 |
| 2015/06/11 | 7,230 | 7,420 | 7,230 | 7,400 | +210 | +2.9% | 122,000 |
| 2015/06/10 | 7,120 | 7,270 | 7,110 | 7,190 | +70 | +1% | 207,500 |
| 2015/06/09 | 7,240 | 7,270 | 7,120 | 7,120 | -240 | -3.3% | 128,800 |
| 2015/06/08 | 7,460 | 7,520 | 7,330 | 7,360 | -90 | -1.2% | 96,800 |
| 2015/06/05 | 7,300 | 7,460 | 7,280 | 7,450 | +80 | +1.1% | 113,000 |
| 2015/06/04 | 7,450 | 7,480 | 7,330 | 7,370 | -80 | -1.1% | 103,100 |
| 2015/06/03 | 7,660 | 7,660 | 7,440 | 7,450 | -230 | -3% | 220,200 |
2451～
2500
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
