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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 7,990 | 8,090 | 7,950 | 8,060 | +110 | +1.4% | 296,300 |
| 2015/04/09 | 8,170 | 8,170 | 7,830 | 7,950 | -250 | -3% | 587,300 |
| 2015/04/08 | 8,170 | 8,280 | 8,060 | 8,200 | +80 | +1% | 255,900 |
| 2015/04/07 | 8,000 | 8,340 | 7,980 | 8,120 | +130 | +1.6% | 395,300 |
| 2015/04/06 | 7,910 | 8,000 | 7,860 | 7,990 | -10 | -0.1% | 160,800 |
| 2015/04/03 | 7,950 | 8,050 | 7,950 | 8,000 | +50 | +0.6% | 110,300 |
| 2015/04/02 | 7,720 | 8,040 | 7,690 | 7,950 | +360 | +4.7% | 369,500 |
| 2015/04/01 | 7,710 | 7,800 | 7,470 | 7,590 | -240 | -3.1% | 385,200 |
| 2015/03/31 | 7,990 | 8,010 | 7,790 | 7,830 | -60 | -0.8% | 364,100 |
| 2015/03/30 | 7,800 | 7,920 | 7,680 | 7,890 | +70 | +0.9% | 376,100 |
| 2015/03/27 | 7,730 | 8,000 | 7,650 | 7,820 | +90 | +1.2% | 349,600 |
| 2015/03/26 | 7,780 | 7,860 | 7,500 | 7,730 | -140 | -1.8% | 304,100 |
| 2015/03/25 | 7,770 | 7,880 | 7,730 | 7,870 | +150 | +1.9% | 282,600 |
| 2015/03/24 | 7,700 | 7,770 | 7,590 | 7,720 | +70 | +0.9% | 283,100 |
| 2015/03/23 | 7,610 | 7,700 | 7,530 | 7,650 | +40 | +0.5% | 232,400 |
| 2015/03/20 | 7,580 | 7,750 | 7,420 | 7,610 | +110 | +1.5% | 589,600 |
| 2015/03/19 | 7,500 | 7,570 | 7,390 | 7,500 | -90 | -1.2% | 387,600 |
| 2015/03/18 | 7,340 | 7,590 | 7,290 | 7,590 | +310 | +4.3% | 387,400 |
| 2015/03/17 | 7,240 | 7,320 | 7,220 | 7,280 | +140 | +2% | 264,500 |
| 2015/03/16 | 7,030 | 7,190 | 7,000 | 7,140 | +140 | +2% | 331,100 |
| 2015/03/13 | 7,030 | 7,060 | 6,930 | 7,000 | -10 | -0.1% | 393,800 |
| 2015/03/12 | 7,000 | 7,080 | 6,980 | 7,010 | +40 | +0.6% | 398,100 |
| 2015/03/11 | 6,880 | 7,140 | 6,860 | 6,970 | +30 | +0.4% | 540,100 |
| 2015/03/10 | 6,910 | 6,960 | 6,850 | 6,940 | +10 | +0.1% | 185,200 |
| 2015/03/09 | 6,880 | 6,950 | 6,820 | 6,930 | ±0 | ±0% | 227,400 |
| 2015/03/06 | 6,780 | 6,970 | 6,760 | 6,930 | +110 | +1.6% | 271,800 |
| 2015/03/05 | 7,000 | 7,000 | 6,780 | 6,820 | -150 | -2.2% | 185,400 |
| 2015/03/04 | 7,040 | 7,090 | 6,860 | 6,970 | -150 | -2.1% | 256,500 |
| 2015/03/03 | 7,090 | 7,170 | 7,010 | 7,120 | -20 | -0.3% | 135,500 |
| 2015/03/02 | 7,130 | 7,190 | 7,090 | 7,140 | +50 | +0.7% | 128,300 |
| 2015/02/27 | 7,080 | 7,270 | 7,060 | 7,090 | +90 | +1.3% | 207,400 |
| 2015/02/26 | 6,990 | 7,090 | 6,950 | 7,000 | -20 | -0.3% | 243,400 |
| 2015/02/25 | 7,000 | 7,080 | 6,790 | 7,020 | +280 | +4.2% | 315,100 |
| 2015/02/24 | 6,550 | 6,790 | 6,520 | 6,740 | +240 | +3.7% | 225,800 |
| 2015/02/23 | 6,500 | 6,540 | 6,480 | 6,500 | +40 | +0.6% | 99,800 |
| 2015/02/20 | 6,590 | 6,630 | 6,430 | 6,460 | -180 | -2.7% | 180,000 |
| 2015/02/19 | 6,570 | 6,690 | 6,500 | 6,640 | +70 | +1.1% | 185,200 |
| 2015/02/18 | 6,390 | 6,590 | 6,370 | 6,570 | +280 | +4.5% | 236,900 |
| 2015/02/17 | 6,180 | 6,320 | 6,150 | 6,290 | +70 | +1.1% | 120,300 |
| 2015/02/16 | 6,300 | 6,370 | 6,210 | 6,220 | -80 | -1.3% | 130,100 |
| 2015/02/13 | 6,200 | 6,410 | 6,130 | 6,300 | +400 | +6.8% | 458,700 |
| 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 |
2501～
2550
件表示中 / 3735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 | 495,500円 | +3.3% | -3.3% | 2.12% | 18.29倍 | 1.92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 |
| 日立建 | 426,100円 | +0.3% | +0.6% | 4.11% | 10.92倍 | 1.12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 | 331,800円 | +10.7% | +5.4% | 1.66% | 18.58倍 | 1.83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 | 266,800円 | -3.6% | -14.2% | 3.37% | 12.84倍 | 1.99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 |
| 栗田工 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
