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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 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 |
| 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 |
2801～
2850
件表示中 / 3767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 | 570,100円 | +3.3% | -3.3% | 1.84% | 21.04倍 | 2.26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 | 513,000円 | -7.1% | -31.8% | 1.46% | 25.13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 | 458,100円 | -5.2% | -11.3% | 3.82% | 13.35倍 | 1.20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 | 299,000円 | -3.6% | -14.2% | 3.01% | 14.18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 | 328,200円 | +10.7% | +5.4% | 1.68% | 18.39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
