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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 1,839 | 1,853 | 1,812 | 1,820 | -28 | -1.5% | 88,300 |
| 2011/10/05 | 1,858 | 1,859 | 1,804 | 1,848 | +12 | +0.7% | 136,900 |
| 2011/10/04 | 1,872 | 1,872 | 1,820 | 1,836 | -35 | -1.9% | 154,800 |
| 2011/10/03 | 1,862 | 1,880 | 1,811 | 1,871 | -28 | -1.5% | 106,200 |
| 2011/09/30 | 1,896 | 1,922 | 1,841 | 1,899 | -21 | -1.1% | 204,400 |
| 2011/09/29 | 1,911 | 1,925 | 1,872 | 1,920 | +16 | +0.8% | 140,800 |
| 2011/09/28 | 1,890 | 1,920 | 1,874 | 1,904 | +33 | +1.8% | 125,400 |
| 2011/09/27 | 1,821 | 1,871 | 1,815 | 1,871 | +68 | +3.8% | 163,900 |
| 2011/09/26 | 1,826 | 1,826 | 1,783 | 1,803 | +17 | +1% | 143,200 |
| 2011/09/22 | 1,794 | 1,795 | 1,767 | 1,786 | -9 | -0.5% | 149,900 |
| 2011/09/21 | 1,784 | 1,828 | 1,784 | 1,795 | +49 | +2.8% | 163,900 |
| 2011/09/20 | 1,787 | 1,800 | 1,746 | 1,746 | -64 | -3.5% | 285,700 |
| 2011/09/16 | 1,930 | 1,930 | 1,810 | 1,810 | -64 | -3.4% | 511,300 |
| 2011/09/15 | 1,850 | 1,927 | 1,844 | 1,874 | +58 | +3.2% | 233,100 |
| 2011/09/14 | 1,847 | 1,908 | 1,796 | 1,816 | -26 | -1.4% | 161,600 |
| 2011/09/13 | 1,803 | 1,845 | 1,789 | 1,842 | +43 | +2.4% | 155,300 |
| 2011/09/12 | 1,794 | 1,805 | 1,761 | 1,799 | -1 | -0.1% | 117,000 |
| 2011/09/09 | 1,775 | 1,800 | 1,751 | 1,800 | +31 | +1.8% | 158,800 |
| 2011/09/08 | 1,789 | 1,800 | 1,738 | 1,769 | -9 | -0.5% | 105,000 |
| 2011/09/07 | 1,750 | 1,795 | 1,749 | 1,778 | +85 | +5% | 295,200 |
| 2011/09/06 | 1,744 | 1,744 | 1,682 | 1,693 | +16 | +1% | 72,200 |
| 2011/09/05 | 1,665 | 1,682 | 1,653 | 1,677 | -10 | -0.6% | 70,500 |
| 2011/09/02 | 1,672 | 1,707 | 1,666 | 1,687 | -5 | -0.3% | 124,600 |
| 2011/09/01 | 1,664 | 1,709 | 1,663 | 1,692 | +13 | +0.8% | 101,100 |
| 2011/08/31 | 1,745 | 1,746 | 1,658 | 1,679 | -79 | -4.5% | 173,700 |
| 2011/08/30 | 1,750 | 1,774 | 1,730 | 1,758 | +35 | +2% | 83,500 |
| 2011/08/29 | 1,744 | 1,755 | 1,703 | 1,723 | -19 | -1.1% | 101,100 |
| 2011/08/26 | 1,700 | 1,752 | 1,690 | 1,742 | +59 | +3.5% | 146,200 |
| 2011/08/25 | 1,688 | 1,710 | 1,683 | 1,683 | +25 | +1.5% | 80,000 |
| 2011/08/24 | 1,676 | 1,694 | 1,646 | 1,658 | -17 | -1% | 121,900 |
| 2011/08/23 | 1,652 | 1,680 | 1,645 | 1,675 | +28 | +1.7% | 63,000 |
| 2011/08/22 | 1,664 | 1,676 | 1,643 | 1,647 | -18 | -1.1% | 45,900 |
| 2011/08/19 | 1,655 | 1,692 | 1,655 | 1,665 | -30 | -1.8% | 30,300 |
| 2011/08/18 | 1,675 | 1,699 | 1,665 | 1,695 | +5 | +0.3% | 73,300 |
| 2011/08/17 | 1,686 | 1,701 | 1,676 | 1,690 | -19 | -1.1% | 44,500 |
| 2011/08/16 | 1,715 | 1,716 | 1,695 | 1,709 | +11 | +0.6% | 36,800 |
| 2011/08/15 | 1,700 | 1,713 | 1,685 | 1,698 | +18 | +1.1% | 32,800 |
| 2011/08/12 | 1,685 | 1,691 | 1,661 | 1,680 | -4 | -0.2% | 68,200 |
| 2011/08/11 | 1,650 | 1,694 | 1,647 | 1,684 | +24 | +1.4% | 57,100 |
| 2011/08/10 | 1,700 | 1,717 | 1,642 | 1,660 | ±0 | ±0% | 123,600 |
| 2011/08/09 | 1,623 | 1,675 | 1,600 | 1,660 | +5 | +0.3% | 105,600 |
| 2011/08/08 | 1,650 | 1,669 | 1,642 | 1,655 | -25 | -1.5% | 96,800 |
| 2011/08/05 | 1,659 | 1,685 | 1,655 | 1,680 | -39 | -2.3% | 63,700 |
| 2011/08/04 | 1,742 | 1,743 | 1,709 | 1,719 | +2 | +0.1% | 51,800 |
| 2011/08/03 | 1,740 | 1,741 | 1,710 | 1,717 | -35 | -2% | 79,900 |
| 2011/08/02 | 1,750 | 1,755 | 1,734 | 1,752 | -19 | -1.1% | 46,700 |
| 2011/08/01 | 1,740 | 1,790 | 1,740 | 1,771 | +24 | +1.4% | 89,900 |
| 2011/07/29 | 1,760 | 1,776 | 1,743 | 1,747 | -13 | -0.7% | 52,100 |
| 2011/07/28 | 1,755 | 1,771 | 1,740 | 1,760 | -24 | -1.3% | 65,600 |
| 2011/07/27 | 1,772 | 1,797 | 1,751 | 1,784 | -7 | -0.4% | 53,100 |
3351～
3400
件表示中 / 3723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 | 518,100円 | +3.3% | -3.3% | 2.03% | 19.12倍 | 2.01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 | 229,200円 | +3.9% | +0.7% | 2.44% | 14.63倍 | 2.24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 | 436,900円 | +0.3% | +0.6% | 4.01% | 11.20倍 | 1.15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 | 317,800円 | +10.7% | +5.4% | 1.73% | 18.12倍 | 1.78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 |
| ＳＡＮＫＹＯ | 258,400円 | -3.6% | -14.2% | 3.48% | 12.64倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
