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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
