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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 3,545 | 3,580 | 3,415 | 3,460 | -30 | -0.9% | 205,000 |
| 2014/02/04 | 3,580 | 3,600 | 3,485 | 3,490 | -180 | -4.9% | 262,200 |
| 2014/02/03 | 3,670 | 3,725 | 3,665 | 3,670 | ±0 | ±0% | 227,500 |
| 2014/01/31 | 3,660 | 3,700 | 3,635 | 3,670 | +10 | +0.3% | 182,000 |
| 2014/01/30 | 3,630 | 3,670 | 3,625 | 3,660 | -30 | -0.8% | 177,900 |
| 2014/01/29 | 3,645 | 3,695 | 3,645 | 3,690 | +65 | +1.8% | 81,800 |
| 2014/01/28 | 3,620 | 3,655 | 3,610 | 3,625 | +10 | +0.3% | 168,300 |
| 2014/01/27 | 3,600 | 3,645 | 3,590 | 3,615 | -85 | -2.3% | 185,300 |
| 2014/01/24 | 3,690 | 3,715 | 3,650 | 3,700 | -45 | -1.2% | 167,100 |
| 2014/01/23 | 3,760 | 3,775 | 3,740 | 3,745 | -20 | -0.5% | 152,300 |
| 2014/01/22 | 3,740 | 3,770 | 3,710 | 3,765 | +65 | +1.8% | 170,900 |
| 2014/01/21 | 3,700 | 3,710 | 3,670 | 3,700 | +35 | +1% | 68,600 |
| 2014/01/20 | 3,690 | 3,695 | 3,655 | 3,665 | -20 | -0.5% | 83,400 |
| 2014/01/17 | 3,680 | 3,735 | 3,680 | 3,685 | -10 | -0.3% | 98,700 |
| 2014/01/16 | 3,730 | 3,750 | 3,695 | 3,695 | -25 | -0.7% | 88,200 |
| 2014/01/15 | 3,770 | 3,770 | 3,685 | 3,720 | -20 | -0.5% | 147,200 |
| 2014/01/14 | 3,695 | 3,750 | 3,650 | 3,740 | +5 | +0.1% | 230,100 |
| 2014/01/10 | 3,705 | 3,735 | 3,700 | 3,735 | -5 | -0.1% | 95,800 |
| 2014/01/09 | 3,795 | 3,795 | 3,695 | 3,740 | -45 | -1.2% | 174,600 |
| 2014/01/08 | 3,745 | 3,805 | 3,745 | 3,785 | +55 | +1.5% | 92,600 |
| 2014/01/07 | 3,835 | 3,835 | 3,695 | 3,730 | -105 | -2.7% | 163,300 |
| 2014/01/06 | 3,900 | 3,930 | 3,825 | 3,835 | +95 | +2.5% | 251,500 |
| 2013/12/30 | 3,645 | 3,740 | 3,645 | 3,740 | +130 | +3.6% | 130,900 |
| 2013/12/27 | 3,570 | 3,610 | 3,550 | 3,610 | +55 | +1.5% | 76,100 |
| 2013/12/26 | 3,500 | 3,560 | 3,490 | 3,555 | +25 | +0.7% | 69,600 |
| 2013/12/25 | 3,595 | 3,600 | 3,510 | 3,530 | -85 | -2.4% | 207,400 |
| 2013/12/24 | 3,590 | 3,625 | 3,585 | 3,615 | +25 | +0.7% | 284,900 |
| 2013/12/20 | 3,520 | 3,600 | 3,505 | 3,590 | +70 | +2% | 277,500 |
| 2013/12/19 | 3,500 | 3,530 | 3,500 | 3,520 | +20 | +0.6% | 209,900 |
| 2013/12/18 | 3,485 | 3,515 | 3,470 | 3,500 | +25 | +0.7% | 203,200 |
| 2013/12/17 | 3,440 | 3,490 | 3,430 | 3,475 | +35 | +1% | 126,000 |
| 2013/12/16 | 3,470 | 3,475 | 3,435 | 3,440 | -45 | -1.3% | 94,500 |
| 2013/12/13 | 3,480 | 3,525 | 3,460 | 3,485 | -5 | -0.1% | 258,500 |
| 2013/12/12 | 3,495 | 3,500 | 3,470 | 3,490 | -15 | -0.4% | 91,900 |
| 2013/12/11 | 3,505 | 3,520 | 3,490 | 3,505 | -10 | -0.3% | 63,500 |
| 2013/12/10 | 3,495 | 3,520 | 3,480 | 3,515 | +40 | +1.2% | 78,800 |
| 2013/12/09 | 3,500 | 3,515 | 3,460 | 3,475 | +15 | +0.4% | 95,300 |
| 2013/12/06 | 3,455 | 3,470 | 3,435 | 3,460 | ±0 | ±0% | 66,700 |
| 2013/12/05 | 3,485 | 3,505 | 3,460 | 3,460 | -30 | -0.9% | 116,300 |
| 2013/12/04 | 3,525 | 3,540 | 3,485 | 3,490 | -50 | -1.4% | 111,400 |
| 2013/12/03 | 3,550 | 3,550 | 3,525 | 3,540 | +15 | +0.4% | 108,200 |
| 2013/12/02 | 3,515 | 3,535 | 3,515 | 3,525 | -5 | -0.1% | 46,800 |
| 2013/11/29 | 3,510 | 3,535 | 3,490 | 3,530 | ±0 | ±0% | 69,600 |
| 2013/11/28 | 3,535 | 3,540 | 3,505 | 3,530 | +5 | +0.1% | 45,000 |
| 2013/11/27 | 3,520 | 3,545 | 3,495 | 3,525 | -35 | -1% | 76,500 |
| 2013/11/26 | 3,515 | 3,570 | 3,515 | 3,560 | -25 | -0.7% | 123,200 |
| 2013/11/25 | 3,585 | 3,590 | 3,565 | 3,585 | +25 | +0.7% | 62,200 |
| 2013/11/22 | 3,575 | 3,600 | 3,550 | 3,560 | -25 | -0.7% | 151,600 |
| 2013/11/21 | 3,560 | 3,585 | 3,555 | 3,585 | +30 | +0.8% | 135,400 |
| 2013/11/20 | 3,585 | 3,595 | 3,535 | 3,555 | -30 | -0.8% | 104,100 |
2751～
2800
件表示中 / 3695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 | 590,000円 | +3.3% | -3.3% | 1.78% | 21.77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 | 234,100円 | +3.9% | +0.7% | 2.39% | 14.94倍 | 2.29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 | 433,500円 | +0.3% | +0.6% | 4.04% | 11.11倍 | 1.14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 | 296,300円 | -9.2% | -13.8% | 1.69% | 16.88倍 | 1.72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 |
| 栗田工 | 526,900円 | +3.9% | +65.0% | 2.13% | 16.33倍 | 1.76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
