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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 5,100 | 5,150 | 5,070 | 5,140 | +90 | +1.8% | 103,200 |
| 2014/06/30 | 5,050 | 5,080 | 4,980 | 5,050 | +20 | +0.4% | 166,900 |
| 2014/06/27 | 5,040 | 5,070 | 4,925 | 5,030 | -50 | -1% | 250,300 |
| 2014/06/26 | 5,100 | 5,110 | 5,070 | 5,080 | +20 | +0.4% | 130,800 |
| 2014/06/25 | 5,050 | 5,090 | 5,010 | 5,060 | -60 | -1.2% | 133,800 |
| 2014/06/24 | 5,140 | 5,160 | 4,910 | 5,120 | -10 | -0.2% | 151,600 |
| 2014/06/23 | 5,150 | 5,160 | 5,090 | 5,130 | +10 | +0.2% | 104,800 |
| 2014/06/20 | 5,100 | 5,130 | 5,070 | 5,120 | +40 | +0.8% | 203,600 |
| 2014/06/19 | 5,020 | 5,090 | 5,000 | 5,080 | +30 | +0.6% | 201,100 |
| 2014/06/18 | 5,090 | 5,110 | 5,010 | 5,050 | -20 | -0.4% | 230,800 |
| 2014/06/17 | 4,900 | 5,200 | 4,895 | 5,070 | +225 | +4.6% | 417,500 |
| 2014/06/16 | 4,840 | 4,870 | 4,810 | 4,845 | +45 | +0.9% | 207,700 |
| 2014/06/13 | 4,780 | 4,815 | 4,750 | 4,800 | +15 | +0.3% | 206,000 |
| 2014/06/12 | 4,765 | 4,805 | 4,735 | 4,785 | -35 | -0.7% | 118,300 |
| 2014/06/11 | 4,795 | 4,825 | 4,785 | 4,820 | -10 | -0.2% | 143,300 |
| 2014/06/10 | 4,840 | 4,870 | 4,810 | 4,830 | ±0 | ±0% | 154,900 |
| 2014/06/09 | 4,920 | 4,945 | 4,820 | 4,830 | -50 | -1% | 124,800 |
| 2014/06/06 | 4,845 | 4,910 | 4,805 | 4,880 | +85 | +1.8% | 205,300 |
| 2014/06/05 | 4,755 | 4,805 | 4,740 | 4,795 | +50 | +1.1% | 173,000 |
| 2014/06/04 | 4,695 | 4,755 | 4,670 | 4,745 | +80 | +1.7% | 171,400 |
| 2014/06/03 | 4,660 | 4,695 | 4,590 | 4,665 | +40 | +0.9% | 243,900 |
| 2014/06/02 | 4,630 | 4,665 | 4,595 | 4,625 | -45 | -1% | 371,000 |
| 2014/05/30 | 4,675 | 4,705 | 4,650 | 4,670 | -10 | -0.2% | 270,200 |
| 2014/05/29 | 4,640 | 4,695 | 4,625 | 4,680 | -5 | -0.1% | 168,900 |
| 2014/05/28 | 4,660 | 4,725 | 4,645 | 4,685 | +35 | +0.8% | 117,000 |
| 2014/05/27 | 4,775 | 4,780 | 4,645 | 4,650 | -15 | -0.3% | 168,300 |
| 2014/05/26 | 4,595 | 4,675 | 4,580 | 4,665 | +105 | +2.3% | 209,400 |
| 2014/05/23 | 4,440 | 4,600 | 4,440 | 4,560 | +165 | +3.8% | 275,900 |
| 2014/05/22 | 4,365 | 4,420 | 4,330 | 4,395 | +45 | +1% | 147,300 |
| 2014/05/21 | 4,315 | 4,385 | 4,315 | 4,350 | -5 | -0.1% | 107,000 |
| 2014/05/20 | 4,385 | 4,415 | 4,345 | 4,355 | -20 | -0.5% | 111,400 |
| 2014/05/19 | 4,380 | 4,420 | 4,360 | 4,375 | +20 | +0.5% | 118,700 |
| 2014/05/16 | 4,330 | 4,355 | 4,310 | 4,355 | +10 | +0.2% | 189,800 |
| 2014/05/15 | 4,315 | 4,350 | 4,300 | 4,345 | -20 | -0.5% | 93,300 |
| 2014/05/14 | 4,345 | 4,370 | 4,345 | 4,365 | ±0 | ±0% | 74,600 |
| 2014/05/13 | 4,420 | 4,485 | 4,345 | 4,365 | +15 | +0.3% | 198,600 |
| 2014/05/12 | 4,195 | 4,390 | 4,195 | 4,350 | +200 | +4.8% | 286,900 |
| 2014/05/09 | 4,120 | 4,185 | 4,120 | 4,150 | +15 | +0.4% | 74,900 |
| 2014/05/08 | 4,145 | 4,150 | 4,110 | 4,135 | ±0 | ±0% | 70,500 |
| 2014/05/07 | 4,135 | 4,160 | 4,110 | 4,135 | -45 | -1.1% | 140,300 |
| 2014/05/02 | 4,185 | 4,215 | 4,170 | 4,180 | -5 | -0.1% | 94,800 |
| 2014/05/01 | 4,160 | 4,200 | 4,120 | 4,185 | +50 | +1.2% | 203,400 |
| 2014/04/30 | 4,175 | 4,180 | 4,120 | 4,135 | ±0 | ±0% | 104,800 |
| 2014/04/28 | 4,165 | 4,180 | 4,105 | 4,135 | -85 | -2% | 124,400 |
| 2014/04/25 | 4,200 | 4,260 | 4,170 | 4,220 | +30 | +0.7% | 128,300 |
| 2014/04/24 | 4,240 | 4,245 | 4,155 | 4,190 | -50 | -1.2% | 121,800 |
| 2014/04/23 | 4,215 | 4,265 | 4,195 | 4,240 | +20 | +0.5% | 111,400 |
| 2014/04/22 | 4,245 | 4,275 | 4,205 | 4,220 | +20 | +0.5% | 117,300 |
| 2014/04/21 | 4,235 | 4,270 | 4,175 | 4,200 | -40 | -0.9% | 145,600 |
| 2014/04/18 | 4,200 | 4,240 | 4,170 | 4,240 | +55 | +1.3% | 125,400 |
2651～
2700
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 | 590,800円 | +3.3% | -3.3% | 1.78% | 21.80倍 | 2.29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 | 233,500円 | +3.9% | +0.7% | 2.40% | 14.90倍 | 2.28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 | 434,800円 | +0.3% | +0.6% | 4.02% | 11.14倍 | 1.15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 | 292,500円 | -9.2% | -13.8% | 1.71% | 16.67倍 | 1.69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 | 208,000円 | -4.6% | -1.6% | 4.81% | 8.87倍 | 1.72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
