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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 6,180 | 6,180 | 5,760 | 5,900 | -180 | -3% | 435,700 |
| 2015/02/10 | 6,150 | 6,150 | 6,020 | 6,080 | -90 | -1.5% | 97,200 |
| 2015/02/09 | 6,220 | 6,230 | 6,130 | 6,170 | +10 | +0.2% | 123,000 |
| 2015/02/06 | 6,260 | 6,270 | 6,140 | 6,160 | -70 | -1.1% | 71,000 |
| 2015/02/05 | 6,280 | 6,350 | 6,200 | 6,230 | +10 | +0.2% | 202,100 |
| 2015/02/04 | 6,030 | 6,240 | 6,010 | 6,220 | +310 | +5.2% | 182,100 |
| 2015/02/03 | 6,120 | 6,130 | 5,870 | 5,910 | -160 | -2.6% | 172,500 |
| 2015/02/02 | 5,970 | 6,100 | 5,900 | 6,070 | +60 | +1% | 88,500 |
| 2015/01/30 | 6,030 | 6,140 | 6,010 | 6,010 | -10 | -0.2% | 139,900 |
| 2015/01/29 | 6,100 | 6,130 | 5,990 | 6,020 | -140 | -2.3% | 115,400 |
| 2015/01/28 | 6,090 | 6,200 | 6,080 | 6,160 | -30 | -0.5% | 98,700 |
| 2015/01/27 | 6,040 | 6,200 | 6,040 | 6,190 | +190 | +3.2% | 130,600 |
| 2015/01/26 | 5,860 | 6,010 | 5,850 | 6,000 | +50 | +0.8% | 86,200 |
| 2015/01/23 | 5,950 | 5,960 | 5,910 | 5,950 | +90 | +1.5% | 90,400 |
| 2015/01/22 | 5,850 | 5,880 | 5,810 | 5,860 | ±0 | ±0% | 114,300 |
| 2015/01/21 | 5,920 | 5,920 | 5,850 | 5,860 | -40 | -0.7% | 102,600 |
| 2015/01/20 | 5,750 | 5,900 | 5,730 | 5,900 | +120 | +2.1% | 163,600 |
| 2015/01/19 | 5,830 | 5,890 | 5,750 | 5,780 | ±0 | ±0% | 161,900 |
| 2015/01/16 | 5,700 | 5,790 | 5,640 | 5,780 | -80 | -1.4% | 220,900 |
| 2015/01/15 | 5,840 | 5,870 | 5,800 | 5,860 | +70 | +1.2% | 79,000 |
| 2015/01/14 | 5,730 | 5,830 | 5,730 | 5,790 | +40 | +0.7% | 160,400 |
| 2015/01/13 | 5,710 | 5,760 | 5,660 | 5,750 | +10 | +0.2% | 100,600 |
| 2015/01/09 | 5,730 | 5,850 | 5,710 | 5,740 | +50 | +0.9% | 161,600 |
| 2015/01/08 | 5,700 | 5,750 | 5,670 | 5,690 | +30 | +0.5% | 105,400 |
| 2015/01/07 | 5,680 | 5,760 | 5,640 | 5,660 | -80 | -1.4% | 64,200 |
| 2015/01/06 | 5,820 | 5,850 | 5,740 | 5,740 | -150 | -2.5% | 80,500 |
| 2015/01/05 | 5,830 | 5,950 | 5,790 | 5,890 | +50 | +0.9% | 103,900 |
| 2014/12/30 | 5,940 | 5,940 | 5,820 | 5,840 | -50 | -0.8% | 65,100 |
| 2014/12/29 | 5,970 | 5,970 | 5,810 | 5,890 | -60 | -1% | 92,300 |
| 2014/12/26 | 5,980 | 6,000 | 5,760 | 5,950 | -50 | -0.8% | 105,900 |
| 2014/12/25 | 6,000 | 6,030 | 5,960 | 6,000 | ±0 | ±0% | 77,100 |
| 2014/12/24 | 6,100 | 6,200 | 5,980 | 6,000 | ±0 | ±0% | 204,900 |
| 2014/12/22 | 6,190 | 6,200 | 5,970 | 6,000 | -190 | -3.1% | 132,800 |
| 2014/12/19 | 6,100 | 6,210 | 6,030 | 6,190 | +280 | +4.7% | 264,600 |
| 2014/12/18 | 5,800 | 6,010 | 5,800 | 5,910 | +230 | +4% | 194,900 |
| 2014/12/17 | 5,770 | 5,840 | 5,590 | 5,680 | -100 | -1.7% | 160,300 |
| 2014/12/16 | 5,870 | 5,880 | 5,770 | 5,780 | -190 | -3.2% | 138,700 |
| 2014/12/15 | 5,900 | 6,000 | 5,880 | 5,970 | +40 | +0.7% | 126,600 |
| 2014/12/12 | 5,800 | 6,000 | 5,770 | 5,930 | +80 | +1.4% | 185,100 |
| 2014/12/11 | 5,770 | 5,890 | 5,770 | 5,850 | +30 | +0.5% | 115,200 |
| 2014/12/10 | 5,960 | 5,980 | 5,790 | 5,820 | -220 | -3.6% | 190,700 |
| 2014/12/09 | 6,030 | 6,090 | 6,010 | 6,040 | -80 | -1.3% | 78,400 |
| 2014/12/08 | 6,190 | 6,190 | 6,100 | 6,120 | -20 | -0.3% | 59,600 |
| 2014/12/05 | 6,100 | 6,140 | 6,070 | 6,140 | ±0 | ±0% | 76,900 |
| 2014/12/04 | 6,180 | 6,200 | 6,100 | 6,140 | -30 | -0.5% | 100,700 |
| 2014/12/03 | 6,250 | 6,290 | 6,130 | 6,170 | -70 | -1.1% | 105,600 |
| 2014/12/02 | 6,130 | 6,250 | 6,110 | 6,240 | +110 | +1.8% | 162,200 |
| 2014/12/01 | 6,150 | 6,240 | 6,110 | 6,130 | +30 | +0.5% | 145,200 |
| 2014/11/28 | 5,960 | 6,120 | 5,960 | 6,100 | +160 | +2.7% | 104,100 |
| 2014/11/27 | 5,950 | 6,000 | 5,940 | 5,940 | -10 | -0.2% | 89,700 |
2501～
2550
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
