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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,435 | 5,478 | 5,326 | 5,377 | -102 | -1.9% | 587,300 |
| 2025/04/03 | 5,518 | 5,561 | 5,473 | 5,479 | -68 | -1.2% | 595,700 |
| 2025/04/02 | 5,700 | 5,705 | 5,544 | 5,547 | -153 | -2.7% | 455,400 |
| 2025/04/01 | 5,831 | 5,831 | 5,699 | 5,700 | -72 | -1.2% | 381,400 |
| 2025/03/31 | 6,031 | 6,048 | 5,763 | 5,772 | -379 | -6.2% | 611,300 |
| 2025/03/28 | 6,186 | 6,235 | 6,110 | 6,151 | -101 | -1.6% | 409,900 |
| 2025/03/27 | 6,155 | 6,318 | 6,152 | 6,252 | +79 | +1.3% | 490,400 |
| 2025/03/26 | 6,359 | 6,359 | 6,160 | 6,173 | -143 | -2.3% | 427,000 |
| 2025/03/25 | 6,320 | 6,336 | 6,229 | 6,316 | +45 | +0.7% | 265,200 |
| 2025/03/24 | 6,421 | 6,435 | 6,252 | 6,271 | -192 | -3% | 329,600 |
| 2025/03/21 | 6,485 | 6,547 | 6,463 | 6,463 | -67 | -1% | 332,800 |
| 2025/03/19 | 6,518 | 6,589 | 6,510 | 6,530 | -3 | ±0% | 256,000 |
| 2025/03/18 | 6,486 | 6,559 | 6,440 | 6,533 | +91 | +1.4% | 409,800 |
| 2025/03/17 | 6,297 | 6,470 | 6,283 | 6,442 | +167 | +2.7% | 451,400 |
| 2025/03/14 | 6,240 | 6,281 | 6,183 | 6,275 | +50 | +0.8% | 359,100 |
| 2025/03/13 | 6,227 | 6,288 | 6,191 | 6,225 | +31 | +0.5% | 321,500 |
| 2025/03/12 | 6,067 | 6,212 | 6,044 | 6,194 | +96 | +1.6% | 442,500 |
| 2025/03/11 | 6,159 | 6,204 | 6,044 | 6,098 | -48 | -0.8% | 566,400 |
| 2025/03/10 | 6,139 | 6,164 | 6,092 | 6,146 | +99 | +1.6% | 344,900 |
| 2025/03/07 | 5,982 | 6,072 | 5,944 | 6,047 | ±0 | ±0% | 320,200 |
| 2025/03/06 | 6,167 | 6,189 | 6,014 | 6,047 | -75 | -1.2% | 391,600 |
| 2025/03/05 | 6,095 | 6,159 | 6,031 | 6,122 | +47 | +0.8% | 332,100 |
| 2025/03/04 | 6,047 | 6,120 | 6,014 | 6,075 | +28 | +0.5% | 337,000 |
| 2025/03/03 | 6,063 | 6,076 | 5,993 | 6,047 | +13 | +0.2% | 283,100 |
| 2025/02/28 | 6,027 | 6,061 | 5,976 | 6,034 | +5 | +0.1% | 614,300 |
| 2025/02/27 | 5,857 | 6,062 | 5,834 | 6,029 | +169 | +2.9% | 422,800 |
| 2025/02/26 | 5,907 | 5,952 | 5,820 | 5,860 | -27 | -0.5% | 350,300 |
| 2025/02/25 | 5,794 | 5,912 | 5,740 | 5,887 | +20 | +0.3% | 366,600 |
| 2025/02/21 | 5,835 | 5,868 | 5,742 | 5,867 | +65 | +1.1% | 386,400 |
| 2025/02/20 | 5,784 | 5,848 | 5,753 | 5,802 | -56 | -1% | 487,800 |
| 2025/02/19 | 5,820 | 5,881 | 5,736 | 5,858 | +21 | +0.4% | 559,500 |
| 2025/02/18 | 5,990 | 6,017 | 5,837 | 5,837 | -145 | -2.4% | 554,800 |
| 2025/02/17 | 5,951 | 6,132 | 5,946 | 5,982 | +181 | +3.1% | 690,600 |
| 2025/02/14 | 5,677 | 6,009 | 5,631 | 5,801 | +201 | +3.6% | 1,112,300 |
| 2025/02/13 | 5,835 | 5,836 | 5,600 | 5,600 | -183 | -3.2% | 703,500 |
| 2025/02/12 | 5,777 | 5,807 | 5,681 | 5,783 | +106 | +1.9% | 907,800 |
| 2025/02/10 | 5,504 | 5,725 | 5,481 | 5,677 | +198 | +3.6% | 587,800 |
| 2025/02/07 | 5,478 | 5,506 | 5,425 | 5,479 | +11 | +0.2% | 400,700 |
| 2025/02/06 | 5,482 | 5,505 | 5,445 | 5,468 | -14 | -0.3% | 280,200 |
| 2025/02/05 | 5,559 | 5,565 | 5,465 | 5,482 | -41 | -0.7% | 296,700 |
| 2025/02/04 | 5,655 | 5,666 | 5,518 | 5,523 | -69 | -1.2% | 355,300 |
| 2025/02/03 | 5,707 | 5,707 | 5,576 | 5,592 | -172 | -3% | 483,900 |
| 2025/01/31 | 5,782 | 5,818 | 5,759 | 5,764 | -34 | -0.6% | 391,500 |
| 2025/01/30 | 5,789 | 5,850 | 5,775 | 5,798 | +8 | +0.1% | 359,500 |
| 2025/01/29 | 5,762 | 5,806 | 5,729 | 5,790 | -19 | -0.3% | 538,200 |
| 2025/01/28 | 5,717 | 5,875 | 5,714 | 5,809 | +53 | +0.9% | 521,400 |
| 2025/01/27 | 5,850 | 5,859 | 5,738 | 5,756 | -88 | -1.5% | 630,100 |
| 2025/01/24 | 5,914 | 5,915 | 5,834 | 5,844 | -43 | -0.7% | 544,500 |
| 2025/01/23 | 5,946 | 5,947 | 5,863 | 5,887 | -29 | -0.5% | 508,400 |
| 2025/01/22 | 5,915 | 5,943 | 5,888 | 5,916 | +28 | +0.5% | 337,400 |
1～
50
件表示中 / 3673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 | 534,700円 | +3.3% | -3.3% | 1.96% | 19.73倍 | 2.08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 | 379,800円 | -1.5% | +54.6% | 1.58% | 14.20倍 | 1.16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 |
| 荏 原 | 183,500円 | +3.9% | +0.7% | 3.05% | 11.71倍 | 1.79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 | 333,600円 | -4.0% | -15.9% | 5.25% | 8.44倍 | 0.92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 | 259,100円 | -9.2% | -13.8% | 1.93% | 14.76倍 | 1.50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
