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 |
|---|---|---|---|---|---|---|---|
| 2026/02/19 | 5,359 | 5,505 | 5,332 | 5,431 | +42 | +0.8% | 565,000 |
| 2026/02/18 | 5,402 | 5,433 | 5,310 | 5,389 | -29 | -0.5% | 570,000 |
| 2026/02/17 | 5,279 | 5,469 | 5,278 | 5,418 | +141 | +2.7% | 516,300 |
| 2026/02/16 | 5,660 | 5,667 | 5,216 | 5,277 | -324 | -5.8% | 950,200 |
| 2026/02/13 | 5,575 | 5,616 | 5,500 | 5,601 | -1 | ±0% | 760,900 |
| 2026/02/12 | 5,499 | 5,634 | 5,486 | 5,602 | +112 | +2% | 610,400 |
| 2026/02/10 | 5,361 | 5,490 | 5,344 | 5,490 | +189 | +3.6% | 418,200 |
| 2026/02/09 | 5,275 | 5,340 | 5,232 | 5,301 | +101 | +1.9% | 342,300 |
| 2026/02/06 | 5,097 | 5,200 | 5,085 | 5,200 | +37 | +0.7% | 301,000 |
| 2026/02/05 | 5,207 | 5,240 | 5,154 | 5,163 | +25 | +0.5% | 312,000 |
| 2026/02/04 | 5,132 | 5,179 | 5,108 | 5,138 | +6 | +0.1% | 255,100 |
| 2026/02/03 | 5,073 | 5,154 | 5,054 | 5,132 | +48 | +0.9% | 247,300 |
| 2026/02/02 | 5,113 | 5,124 | 5,071 | 5,084 | -7 | -0.1% | 254,900 |
| 2026/01/30 | 5,030 | 5,106 | 4,993 | 5,091 | +100 | +2% | 345,000 |
| 2026/01/29 | 4,989 | 4,997 | 4,953 | 4,991 | -10 | -0.2% | 235,700 |
| 2026/01/28 | 4,996 | 5,015 | 4,973 | 5,001 | -27 | -0.5% | 229,200 |
| 2026/01/27 | 5,023 | 5,060 | 4,996 | 5,028 | -32 | -0.6% | 343,500 |
| 2026/01/26 | 5,150 | 5,187 | 5,060 | 5,060 | -150 | -2.9% | 348,100 |
| 2026/01/23 | 5,184 | 5,210 | 5,173 | 5,210 | +24 | +0.5% | 222,700 |
| 2026/01/22 | 5,167 | 5,233 | 5,154 | 5,186 | +36 | +0.7% | 310,000 |
| 2026/01/21 | 5,183 | 5,192 | 5,113 | 5,150 | -42 | -0.8% | 302,900 |
| 2026/01/20 | 5,180 | 5,229 | 5,166 | 5,192 | +12 | +0.2% | 335,700 |
| 2026/01/19 | 5,155 | 5,188 | 5,118 | 5,180 | +22 | +0.4% | 255,600 |
| 2026/01/16 | 5,180 | 5,194 | 5,100 | 5,158 | +8 | +0.2% | 632,500 |
| 2026/01/15 | 5,259 | 5,308 | 5,115 | 5,150 | -275 | -5.1% | 794,900 |
| 2026/01/14 | 5,411 | 5,448 | 5,381 | 5,425 | +44 | +0.8% | 321,400 |
| 2026/01/13 | 5,445 | 5,480 | 5,381 | 5,381 | -6 | -0.1% | 319,600 |
| 2026/01/09 | 5,300 | 5,418 | 5,300 | 5,387 | +143 | +2.7% | 426,600 |
| 2026/01/08 | 5,193 | 5,249 | 5,169 | 5,244 | +34 | +0.7% | 340,400 |
| 2026/01/07 | 5,183 | 5,216 | 5,151 | 5,210 | -62 | -1.2% | 320,800 |
| 2026/01/06 | 5,261 | 5,338 | 5,245 | 5,272 | +67 | +1.3% | 559,400 |
| 2026/01/05 | 5,209 | 5,228 | 5,146 | 5,205 | -8 | -0.2% | 401,300 |
| 2025/12/30 | 5,224 | 5,232 | 5,190 | 5,213 | -6 | -0.1% | 253,900 |
| 2025/12/29 | 5,224 | 5,253 | 5,192 | 5,219 | -47 | -0.9% | 232,400 |
| 2025/12/26 | 5,275 | 5,283 | 5,251 | 5,266 | +14 | +0.3% | 179,700 |
| 2025/12/25 | 5,241 | 5,273 | 5,233 | 5,252 | +19 | +0.4% | 121,500 |
| 2025/12/24 | 5,243 | 5,281 | 5,220 | 5,233 | -27 | -0.5% | 210,700 |
| 2025/12/23 | 5,226 | 5,294 | 5,217 | 5,260 | -57 | -1.1% | 233,500 |
| 2025/12/22 | 5,348 | 5,356 | 5,291 | 5,317 | +5 | +0.1% | 234,200 |
| 2025/12/19 | 5,265 | 5,326 | 5,263 | 5,312 | +50 | +1% | 703,600 |
| 2025/12/18 | 5,302 | 5,321 | 5,204 | 5,262 | -60 | -1.1% | 379,300 |
| 2025/12/17 | 5,233 | 5,331 | 5,166 | 5,322 | +175 | +3.4% | 552,300 |
| 2025/12/16 | 5,180 | 5,194 | 5,138 | 5,147 | -48 | -0.9% | 500,000 |
| 2025/12/15 | 5,173 | 5,219 | 5,126 | 5,195 | +47 | +0.9% | 292,800 |
| 2025/12/12 | 5,140 | 5,162 | 5,101 | 5,148 | +33 | +0.6% | 398,300 |
| 2025/12/11 | 5,252 | 5,252 | 5,115 | 5,115 | -110 | -2.1% | 231,500 |
| 2025/12/10 | 5,148 | 5,225 | 5,123 | 5,225 | +146 | +2.9% | 481,300 |
| 2025/12/09 | 5,144 | 5,175 | 5,064 | 5,079 | -65 | -1.3% | 460,400 |
| 2025/12/08 | 5,191 | 5,219 | 5,136 | 5,144 | -47 | -0.9% | 492,200 |
| 2025/12/05 | 5,320 | 5,345 | 5,191 | 5,191 | -152 | -2.8% | 350,100 |
1～
50
件表示中 / 3887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 | 543,100円 | +7.0% | +4.8% | 2.12% | 20.14倍 | 1.96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 |
| アマダ | 256,050円 | +10.9% | -6.4% | 2.42% | 24.95倍 | 1.53倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| 三井Ｅ＆Ｓ | 776,700円 | +7.9% | +44.1% | 0.64% | 25.29倍 | 4.11倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| オルガノ | 1,655,000円 | +7.2% | +13.8% | 1.15% | 28.19倍 | 5.92倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 日製鋼 | 990,400円 | +16.7% | +4.3% | 0.89% | 39.41倍 | 3.61倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
