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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 2,792 | 2,927 | 2,788 | 2,915 | +76 | +2.7% | 206,100 |
| 2013/06/24 | 2,824 | 2,868 | 2,810 | 2,839 | +2 | +0.1% | 84,200 |
| 2013/06/21 | 2,781 | 2,850 | 2,750 | 2,837 | -27 | -0.9% | 321,100 |
| 2013/06/20 | 2,928 | 2,937 | 2,854 | 2,864 | -99 | -3.3% | 163,200 |
| 2013/06/19 | 2,980 | 2,992 | 2,925 | 2,963 | +7 | +0.2% | 154,300 |
| 2013/06/18 | 2,898 | 2,970 | 2,894 | 2,956 | +78 | +2.7% | 219,700 |
| 2013/06/17 | 2,827 | 2,893 | 2,826 | 2,878 | +52 | +1.8% | 174,700 |
| 2013/06/14 | 2,827 | 2,865 | 2,787 | 2,826 | +81 | +3% | 336,600 |
| 2013/06/13 | 2,854 | 2,854 | 2,704 | 2,745 | -138 | -4.8% | 150,700 |
| 2013/06/12 | 2,851 | 2,898 | 2,817 | 2,883 | -63 | -2.1% | 134,500 |
| 2013/06/11 | 2,878 | 2,973 | 2,811 | 2,946 | +63 | +2.2% | 168,000 |
| 2013/06/10 | 2,850 | 2,895 | 2,811 | 2,883 | +108 | +3.9% | 170,800 |
| 2013/06/07 | 2,756 | 2,846 | 2,721 | 2,775 | -77 | -2.7% | 207,000 |
| 2013/06/06 | 2,898 | 2,970 | 2,840 | 2,852 | -130 | -4.4% | 188,600 |
| 2013/06/05 | 3,085 | 3,140 | 2,980 | 2,982 | -103 | -3.3% | 163,600 |
| 2013/06/04 | 2,984 | 3,100 | 2,923 | 3,085 | +40 | +1.3% | 191,500 |
| 2013/06/03 | 3,100 | 3,140 | 3,030 | 3,045 | -95 | -3% | 97,000 |
| 2013/05/31 | 3,215 | 3,275 | 3,130 | 3,140 | +25 | +0.8% | 165,600 |
| 2013/05/30 | 3,185 | 3,225 | 3,100 | 3,115 | -90 | -2.8% | 146,200 |
| 2013/05/29 | 3,300 | 3,305 | 3,205 | 3,205 | -30 | -0.9% | 152,500 |
| 2013/05/28 | 3,115 | 3,255 | 3,115 | 3,235 | +40 | +1.3% | 123,100 |
| 2013/05/27 | 3,255 | 3,290 | 3,190 | 3,195 | -130 | -3.9% | 136,400 |
| 2013/05/24 | 3,200 | 3,370 | 3,140 | 3,325 | +115 | +3.6% | 228,200 |
| 2013/05/23 | 3,395 | 3,475 | 3,205 | 3,210 | -180 | -5.3% | 253,200 |
| 2013/05/22 | 3,465 | 3,470 | 3,370 | 3,390 | -90 | -2.6% | 162,000 |
| 2013/05/21 | 3,500 | 3,565 | 3,450 | 3,480 | -20 | -0.6% | 121,400 |
| 2013/05/20 | 3,540 | 3,570 | 3,485 | 3,500 | -85 | -2.4% | 114,700 |
| 2013/05/17 | 3,530 | 3,635 | 3,525 | 3,585 | +60 | +1.7% | 122,100 |
| 2013/05/16 | 3,590 | 3,610 | 3,470 | 3,525 | -65 | -1.8% | 128,300 |
| 2013/05/15 | 3,630 | 3,650 | 3,555 | 3,590 | -15 | -0.4% | 99,900 |
| 2013/05/14 | 3,600 | 3,625 | 3,600 | 3,605 | +15 | +0.4% | 142,400 |
| 2013/05/13 | 3,525 | 3,620 | 3,465 | 3,590 | +70 | +2% | 217,200 |
| 2013/05/10 | 3,430 | 3,545 | 3,400 | 3,520 | +175 | +5.2% | 200,000 |
| 2013/05/09 | 3,415 | 3,450 | 3,340 | 3,345 | -25 | -0.7% | 90,800 |
| 2013/05/08 | 3,490 | 3,495 | 3,360 | 3,370 | -85 | -2.5% | 121,300 |
| 2013/05/07 | 3,400 | 3,485 | 3,390 | 3,455 | +100 | +3% | 162,500 |
| 2013/05/02 | 3,270 | 3,375 | 3,250 | 3,355 | +110 | +3.4% | 234,900 |
| 2013/05/01 | 3,250 | 3,270 | 3,215 | 3,245 | ±0 | ±0% | 70,500 |
| 2013/04/30 | 3,200 | 3,270 | 3,200 | 3,245 | -15 | -0.5% | 76,100 |
| 2013/04/26 | 3,245 | 3,280 | 3,215 | 3,260 | +45 | +1.4% | 184,200 |
| 2013/04/25 | 3,215 | 3,295 | 3,200 | 3,215 | +5 | +0.2% | 150,600 |
| 2013/04/24 | 3,180 | 3,210 | 3,160 | 3,210 | +90 | +2.9% | 160,600 |
| 2013/04/23 | 3,075 | 3,135 | 3,075 | 3,120 | +10 | +0.3% | 145,200 |
| 2013/04/22 | 3,010 | 3,135 | 3,005 | 3,110 | +105 | +3.5% | 170,800 |
| 2013/04/19 | 2,991 | 3,045 | 2,956 | 3,005 | +15 | +0.5% | 181,100 |
| 2013/04/18 | 2,980 | 3,020 | 2,965 | 2,990 | -20 | -0.7% | 136,400 |
| 2013/04/17 | 3,010 | 3,035 | 2,990 | 3,010 | +5 | +0.2% | 87,200 |
| 2013/04/16 | 2,983 | 3,035 | 2,950 | 3,005 | -30 | -1% | 193,200 |
| 2013/04/15 | 3,040 | 3,065 | 3,020 | 3,035 | -15 | -0.5% | 82,800 |
| 2013/04/12 | 3,045 | 3,080 | 3,040 | 3,050 | -25 | -0.8% | 90,600 |
2901～
2950
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
