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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 5,473 | 5,530 | 5,458 | 5,507 | -1 | ±0% | 290,700 |
| 2024/05/29 | 5,482 | 5,529 | 5,448 | 5,508 | +11 | +0.2% | 330,400 |
| 2024/05/28 | 5,525 | 5,567 | 5,459 | 5,497 | +3 | +0.1% | 304,300 |
| 2024/05/27 | 5,615 | 5,629 | 5,443 | 5,494 | -32 | -0.6% | 327,800 |
| 2024/05/24 | 5,499 | 5,547 | 5,468 | 5,526 | -15 | -0.3% | 544,600 |
| 2024/05/23 | 5,757 | 5,757 | 5,541 | 5,541 | -248 | -4.3% | 681,200 |
| 2024/05/22 | 5,829 | 5,877 | 5,784 | 5,789 | -59 | -1% | 216,600 |
| 2024/05/21 | 5,911 | 5,962 | 5,843 | 5,848 | -47 | -0.8% | 210,600 |
| 2024/05/20 | 5,906 | 5,960 | 5,854 | 5,895 | -29 | -0.5% | 273,100 |
| 2024/05/17 | 5,959 | 5,998 | 5,901 | 5,924 | -76 | -1.3% | 320,400 |
| 2024/05/16 | 6,066 | 6,078 | 5,932 | 6,000 | -54 | -0.9% | 510,000 |
| 2024/05/15 | 6,222 | 6,294 | 6,048 | 6,054 | -179 | -2.9% | 571,800 |
| 2024/05/14 | 5,899 | 6,273 | 5,856 | 6,233 | +374 | +6.4% | 784,100 |
| 2024/05/13 | 5,895 | 5,964 | 5,813 | 5,859 | +501 | +9.4% | 991,500 |
| 2024/05/10 | 5,382 | 5,450 | 5,339 | 5,358 | -26 | -0.5% | 357,700 |
| 2024/05/09 | 5,393 | 5,475 | 5,365 | 5,384 | -9 | -0.2% | 325,700 |
| 2024/05/08 | 5,544 | 5,548 | 5,353 | 5,393 | -160 | -2.9% | 413,600 |
| 2024/05/07 | 5,565 | 5,565 | 5,475 | 5,553 | +67 | +1.2% | 454,200 |
| 2024/05/02 | 5,473 | 5,490 | 5,429 | 5,486 | -17 | -0.3% | 352,700 |
| 2024/05/01 | 5,412 | 5,509 | 5,409 | 5,503 | +52 | +1% | 304,400 |
| 2024/04/30 | 5,473 | 5,501 | 5,424 | 5,451 | +46 | +0.9% | 381,600 |
| 2024/04/26 | 5,341 | 5,419 | 5,313 | 5,405 | +26 | +0.5% | 329,200 |
| 2024/04/25 | 5,421 | 5,441 | 5,355 | 5,379 | -61 | -1.1% | 386,300 |
| 2024/04/24 | 5,384 | 5,440 | 5,381 | 5,440 | +45 | +0.8% | 249,300 |
| 2024/04/23 | 5,418 | 5,418 | 5,332 | 5,395 | -5 | -0.1% | 296,000 |
| 2024/04/22 | 5,361 | 5,400 | 5,332 | 5,400 | +61 | +1.1% | 321,200 |
| 2024/04/19 | 5,420 | 5,434 | 5,242 | 5,339 | -133 | -2.4% | 393,400 |
| 2024/04/18 | 5,500 | 5,532 | 5,451 | 5,472 | -63 | -1.1% | 230,700 |
| 2024/04/17 | 5,639 | 5,643 | 5,520 | 5,535 | -85 | -1.5% | 197,100 |
| 2024/04/16 | 5,721 | 5,729 | 5,584 | 5,620 | -177 | -3.1% | 394,700 |
| 2024/04/15 | 5,725 | 5,826 | 5,687 | 5,797 | +25 | +0.4% | 246,700 |
| 2024/04/12 | 5,762 | 5,812 | 5,711 | 5,772 | +63 | +1.1% | 309,900 |
| 2024/04/11 | 5,626 | 5,724 | 5,608 | 5,709 | +50 | +0.9% | 234,800 |
| 2024/04/10 | 5,590 | 5,680 | 5,590 | 5,659 | +63 | +1.1% | 205,700 |
| 2024/04/09 | 5,602 | 5,637 | 5,573 | 5,596 | -14 | -0.2% | 215,200 |
| 2024/04/08 | 5,541 | 5,652 | 5,506 | 5,610 | +79 | +1.4% | 268,500 |
| 2024/04/05 | 5,578 | 5,604 | 5,523 | 5,531 | -72 | -1.3% | 224,500 |
| 2024/04/04 | 5,568 | 5,648 | 5,542 | 5,603 | +69 | +1.2% | 295,500 |
| 2024/04/03 | 5,613 | 5,633 | 5,520 | 5,534 | -143 | -2.5% | 355,100 |
| 2024/04/02 | 5,664 | 5,690 | 5,604 | 5,677 | +19 | +0.3% | 370,000 |
| 2024/04/01 | 5,644 | 5,715 | 5,634 | 5,658 | +35 | +0.6% | 327,700 |
| 2024/03/29 | 5,504 | 5,635 | 5,500 | 5,623 | +120 | +2.2% | 292,900 |
| 2024/03/28 | 5,514 | 5,572 | 5,481 | 5,503 | -55 | -1% | 333,000 |
| 2024/03/27 | 5,516 | 5,597 | 5,499 | 5,558 | +69 | +1.3% | 454,900 |
| 2024/03/26 | 5,527 | 5,547 | 5,468 | 5,489 | -71 | -1.3% | 349,600 |
| 2024/03/25 | 5,580 | 5,616 | 5,537 | 5,560 | -13 | -0.2% | 337,900 |
| 2024/03/22 | 5,526 | 5,576 | 5,501 | 5,573 | +67 | +1.2% | 392,500 |
| 2024/03/21 | 5,582 | 5,639 | 5,459 | 5,506 | -1 | ±0% | 571,800 |
| 2024/03/19 | 5,405 | 5,512 | 5,359 | 5,507 | +67 | +1.2% | 491,600 |
| 2024/03/18 | 5,248 | 5,444 | 5,223 | 5,440 | +217 | +4.2% | 554,400 |
301～
350
件表示中 / 3766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 | 582,600円 | +3.3% | -3.3% | 1.80% | 21.50倍 | 2.31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 | 309,200円 | +3.9% | +1.7% | 1.81% | 19.73倍 | 2.98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 | 458,000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 | 298,000円 | -3.6% | -14.2% | 3.02% | 14.13倍 | 2.19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
