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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 3,570 | 3,600 | 3,550 | 3,585 | +15 | +0.4% | 154,400 |
| 2013/11/18 | 3,580 | 3,595 | 3,560 | 3,570 | -5 | -0.1% | 126,400 |
| 2013/11/15 | 3,580 | 3,595 | 3,570 | 3,575 | -5 | -0.1% | 256,300 |
| 2013/11/14 | 3,440 | 3,590 | 3,440 | 3,580 | +75 | +2.1% | 396,300 |
| 2013/11/13 | 3,540 | 3,555 | 3,490 | 3,505 | -55 | -1.5% | 127,000 |
| 2013/11/12 | 3,555 | 3,570 | 3,535 | 3,560 | ±0 | ±0% | 165,000 |
| 2013/11/11 | 3,585 | 3,590 | 3,550 | 3,560 | -10 | -0.3% | 130,600 |
| 2013/11/08 | 3,490 | 3,590 | 3,465 | 3,570 | +20 | +0.6% | 175,500 |
| 2013/11/07 | 3,555 | 3,575 | 3,515 | 3,550 | +20 | +0.6% | 99,500 |
| 2013/11/06 | 3,520 | 3,565 | 3,500 | 3,530 | +10 | +0.3% | 121,800 |
| 2013/11/05 | 3,530 | 3,565 | 3,510 | 3,520 | -50 | -1.4% | 121,300 |
| 2013/11/01 | 3,600 | 3,625 | 3,560 | 3,570 | -25 | -0.7% | 91,200 |
| 2013/10/31 | 3,600 | 3,635 | 3,590 | 3,595 | -40 | -1.1% | 109,400 |
| 2013/10/30 | 3,590 | 3,650 | 3,575 | 3,635 | +95 | +2.7% | 232,800 |
| 2013/10/29 | 3,500 | 3,570 | 3,475 | 3,540 | -5 | -0.1% | 157,800 |
| 2013/10/28 | 3,500 | 3,545 | 3,460 | 3,545 | +50 | +1.4% | 137,600 |
| 2013/10/25 | 3,515 | 3,530 | 3,465 | 3,495 | -45 | -1.3% | 203,000 |
| 2013/10/24 | 3,480 | 3,545 | 3,475 | 3,540 | +40 | +1.1% | 136,100 |
| 2013/10/23 | 3,580 | 3,585 | 3,500 | 3,500 | -100 | -2.8% | 170,800 |
| 2013/10/22 | 3,565 | 3,605 | 3,560 | 3,600 | +25 | +0.7% | 148,300 |
| 2013/10/21 | 3,535 | 3,575 | 3,510 | 3,575 | +45 | +1.3% | 158,700 |
| 2013/10/18 | 3,505 | 3,530 | 3,495 | 3,530 | +25 | +0.7% | 182,000 |
| 2013/10/17 | 3,485 | 3,505 | 3,480 | 3,505 | +20 | +0.6% | 208,700 |
| 2013/10/16 | 3,440 | 3,485 | 3,440 | 3,485 | +35 | +1% | 182,100 |
| 2013/10/15 | 3,420 | 3,460 | 3,420 | 3,450 | +35 | +1% | 199,800 |
| 2013/10/11 | 3,400 | 3,425 | 3,385 | 3,415 | +55 | +1.6% | 128,400 |
| 2013/10/10 | 3,295 | 3,365 | 3,295 | 3,360 | +60 | +1.8% | 104,100 |
| 2013/10/09 | 3,240 | 3,300 | 3,235 | 3,300 | +25 | +0.8% | 75,400 |
| 2013/10/08 | 3,300 | 3,310 | 3,245 | 3,275 | -25 | -0.8% | 113,400 |
| 2013/10/07 | 3,325 | 3,330 | 3,300 | 3,300 | -25 | -0.8% | 76,300 |
| 2013/10/04 | 3,360 | 3,365 | 3,310 | 3,325 | -60 | -1.8% | 149,200 |
| 2013/10/03 | 3,350 | 3,400 | 3,350 | 3,385 | +25 | +0.7% | 113,200 |
| 2013/10/02 | 3,425 | 3,425 | 3,345 | 3,360 | -45 | -1.3% | 79,000 |
| 2013/10/01 | 3,375 | 3,425 | 3,350 | 3,405 | +20 | +0.6% | 93,800 |
| 2013/09/30 | 3,395 | 3,420 | 3,380 | 3,385 | -75 | -2.2% | 74,000 |
| 2013/09/27 | 3,450 | 3,465 | 3,440 | 3,460 | -5 | -0.1% | 94,500 |
| 2013/09/26 | 3,400 | 3,465 | 3,390 | 3,465 | +65 | +1.9% | 192,200 |
| 2013/09/25 | 3,385 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 89,200 |
| 2013/09/24 | 3,400 | 3,420 | 3,345 | 3,370 | -45 | -1.3% | 152,400 |
| 2013/09/20 | 3,400 | 3,420 | 3,400 | 3,415 | -5 | -0.1% | 98,300 |
| 2013/09/19 | 3,400 | 3,420 | 3,375 | 3,420 | +25 | +0.7% | 106,800 |
| 2013/09/18 | 3,335 | 3,400 | 3,335 | 3,395 | +65 | +2% | 172,100 |
| 2013/09/17 | 3,365 | 3,370 | 3,315 | 3,330 | -30 | -0.9% | 103,400 |
| 2013/09/13 | 3,330 | 3,370 | 3,320 | 3,360 | +10 | +0.3% | 119,100 |
| 2013/09/12 | 3,350 | 3,370 | 3,335 | 3,350 | +5 | +0.1% | 69,200 |
| 2013/09/11 | 3,440 | 3,440 | 3,340 | 3,345 | -90 | -2.6% | 101,200 |
| 2013/09/10 | 3,350 | 3,440 | 3,340 | 3,435 | +45 | +1.3% | 145,800 |
| 2013/09/09 | 3,400 | 3,420 | 3,350 | 3,390 | +10 | +0.3% | 129,700 |
| 2013/09/06 | 3,355 | 3,400 | 3,350 | 3,380 | -15 | -0.4% | 47,600 |
| 2013/09/05 | 3,410 | 3,410 | 3,365 | 3,395 | -5 | -0.1% | 44,400 |
2801～
2850
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
