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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 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 |
2851～
2900
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 | 570,600円 | +3.3% | -3.3% | 1.84% | 21.06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 | 508,500円 | -7.1% | -31.8% | 1.47% | 24.90倍 | 1.46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 | 461,000円 | -5.2% | -11.3% | 3.80% | 13.43倍 | 1.21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 | 298,500円 | -3.6% | -14.2% | 3.02% | 14.15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 | 328,100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
