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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 4,150 | 4,200 | 4,140 | 4,185 | +40 | +1% | 202,500 |
| 2014/04/16 | 4,095 | 4,145 | 4,085 | 4,145 | +65 | +1.6% | 147,300 |
| 2014/04/15 | 4,090 | 4,100 | 4,055 | 4,080 | +30 | +0.7% | 169,300 |
| 2014/04/14 | 4,025 | 4,075 | 4,005 | 4,050 | +35 | +0.9% | 114,100 |
| 2014/04/11 | 4,000 | 4,050 | 3,960 | 4,015 | -55 | -1.4% | 288,000 |
| 2014/04/10 | 4,060 | 4,115 | 4,035 | 4,070 | +80 | +2% | 363,500 |
| 2014/04/09 | 3,955 | 4,010 | 3,940 | 3,990 | +30 | +0.8% | 253,000 |
| 2014/04/08 | 3,920 | 3,990 | 3,920 | 3,960 | -20 | -0.5% | 150,200 |
| 2014/04/07 | 3,960 | 4,030 | 3,960 | 3,980 | -50 | -1.2% | 119,600 |
| 2014/04/04 | 4,040 | 4,070 | 4,020 | 4,030 | ±0 | ±0% | 103,300 |
| 2014/04/03 | 4,010 | 4,075 | 3,980 | 4,030 | +105 | +2.7% | 284,200 |
| 2014/04/02 | 3,930 | 3,970 | 3,895 | 3,925 | +20 | +0.5% | 177,300 |
| 2014/04/01 | 3,890 | 3,910 | 3,850 | 3,905 | +5 | +0.1% | 155,100 |
| 2014/03/31 | 3,880 | 3,910 | 3,835 | 3,900 | +20 | +0.5% | 187,500 |
| 2014/03/28 | 3,880 | 3,880 | 3,820 | 3,880 | -45 | -1.1% | 249,000 |
| 2014/03/27 | 3,805 | 3,930 | 3,790 | 3,925 | +125 | +3.3% | 290,600 |
| 2014/03/26 | 3,820 | 3,850 | 3,775 | 3,800 | -45 | -1.2% | 273,900 |
| 2014/03/25 | 3,860 | 3,975 | 3,815 | 3,845 | +55 | +1.5% | 399,300 |
| 2014/03/24 | 3,635 | 3,825 | 3,605 | 3,790 | +215 | +6% | 273,900 |
| 2014/03/20 | 3,680 | 3,680 | 3,575 | 3,575 | -55 | -1.5% | 173,000 |
| 2014/03/19 | 3,625 | 3,670 | 3,600 | 3,630 | +25 | +0.7% | 130,600 |
| 2014/03/18 | 3,555 | 3,630 | 3,530 | 3,605 | +95 | +2.7% | 107,800 |
| 2014/03/17 | 3,530 | 3,545 | 3,500 | 3,510 | -60 | -1.7% | 125,000 |
| 2014/03/14 | 3,565 | 3,630 | 3,525 | 3,570 | -105 | -2.9% | 285,400 |
| 2014/03/13 | 3,660 | 3,720 | 3,635 | 3,675 | +15 | +0.4% | 92,700 |
| 2014/03/12 | 3,655 | 3,690 | 3,645 | 3,660 | -40 | -1.1% | 135,000 |
| 2014/03/11 | 3,700 | 3,750 | 3,690 | 3,700 | -15 | -0.4% | 180,000 |
| 2014/03/10 | 3,760 | 3,765 | 3,700 | 3,715 | -100 | -2.6% | 189,200 |
| 2014/03/07 | 3,800 | 3,855 | 3,790 | 3,815 | +55 | +1.5% | 124,200 |
| 2014/03/06 | 3,700 | 3,770 | 3,700 | 3,760 | +5 | +0.1% | 117,500 |
| 2014/03/05 | 3,795 | 3,835 | 3,745 | 3,755 | -5 | -0.1% | 103,500 |
| 2014/03/04 | 3,710 | 3,785 | 3,710 | 3,760 | +15 | +0.4% | 130,200 |
| 2014/03/03 | 3,730 | 3,765 | 3,695 | 3,745 | -45 | -1.2% | 93,000 |
| 2014/02/28 | 3,790 | 3,810 | 3,765 | 3,790 | +5 | +0.1% | 121,500 |
| 2014/02/27 | 3,765 | 3,815 | 3,730 | 3,785 | +20 | +0.5% | 120,200 |
| 2014/02/26 | 3,740 | 3,790 | 3,735 | 3,765 | +30 | +0.8% | 106,400 |
| 2014/02/25 | 3,705 | 3,740 | 3,685 | 3,735 | +50 | +1.4% | 102,500 |
| 2014/02/24 | 3,680 | 3,700 | 3,610 | 3,685 | -10 | -0.3% | 117,200 |
| 2014/02/21 | 3,600 | 3,700 | 3,600 | 3,695 | +95 | +2.6% | 107,400 |
| 2014/02/20 | 3,600 | 3,630 | 3,570 | 3,600 | -35 | -1% | 155,800 |
| 2014/02/19 | 3,590 | 3,705 | 3,565 | 3,635 | +75 | +2.1% | 224,300 |
| 2014/02/18 | 3,470 | 3,580 | 3,470 | 3,560 | +95 | +2.7% | 135,000 |
| 2014/02/17 | 3,425 | 3,465 | 3,380 | 3,465 | +40 | +1.2% | 155,400 |
| 2014/02/14 | 3,520 | 3,520 | 3,380 | 3,425 | -85 | -2.4% | 125,800 |
| 2014/02/13 | 3,590 | 3,605 | 3,485 | 3,510 | -115 | -3.2% | 132,700 |
| 2014/02/12 | 3,630 | 3,655 | 3,575 | 3,625 | +50 | +1.4% | 92,000 |
| 2014/02/10 | 3,615 | 3,665 | 3,550 | 3,575 | -20 | -0.6% | 119,000 |
| 2014/02/07 | 3,565 | 3,605 | 3,545 | 3,595 | +95 | +2.7% | 111,500 |
| 2014/02/06 | 3,450 | 3,535 | 3,445 | 3,500 | +40 | +1.2% | 115,400 |
| 2014/02/05 | 3,545 | 3,580 | 3,415 | 3,460 | -30 | -0.9% | 205,000 |
2701～
2750
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 | 589,500円 | +3.3% | -3.3% | 1.78% | 21.76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 | 234,700円 | +3.9% | +0.7% | 2.39% | 14.98倍 | 2.30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 | 435,300円 | +0.3% | +0.6% | 4.02% | 11.16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 | 292,700円 | -9.2% | -13.8% | 1.71% | 16.68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
