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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,930 | 5,940 | 5,818 | 5,898 | +45 | +0.8% | 657,900 |
| 2025/08/18 | 5,899 | 5,944 | 5,827 | 5,853 | -107 | -1.8% | 738,200 |
| 2025/08/15 | 6,060 | 6,100 | 5,901 | 5,960 | -146 | -2.4% | 857,000 |
| 2025/08/14 | 6,025 | 6,164 | 5,994 | 6,106 | +50 | +0.8% | 775,200 |
| 2025/08/13 | 5,876 | 6,056 | 5,849 | 6,056 | +135 | +2.3% | 849,900 |
| 2025/08/12 | 5,816 | 5,980 | 5,771 | 5,921 | +44 | +0.7% | 916,400 |
| 2025/08/08 | 5,456 | 5,962 | 5,454 | 5,877 | +686 | +13.2% | 2,043,800 |
| 2025/08/07 | 5,093 | 5,217 | 5,045 | 5,191 | +51 | +1% | 749,200 |
| 2025/08/06 | 5,100 | 5,164 | 5,086 | 5,140 | +40 | +0.8% | 623,400 |
| 2025/08/05 | 5,179 | 5,180 | 5,090 | 5,100 | -20 | -0.4% | 566,000 |
| 2025/08/04 | 5,220 | 5,222 | 5,120 | 5,120 | -153 | -2.9% | 364,800 |
| 2025/08/01 | 5,277 | 5,322 | 5,223 | 5,273 | +80 | +1.5% | 407,300 |
| 2025/07/31 | 5,186 | 5,200 | 5,135 | 5,193 | +35 | +0.7% | 465,600 |
| 2025/07/30 | 5,220 | 5,227 | 5,094 | 5,158 | -90 | -1.7% | 513,500 |
| 2025/07/29 | 5,245 | 5,261 | 5,205 | 5,248 | +3 | +0.1% | 412,700 |
| 2025/07/28 | 5,194 | 5,267 | 5,167 | 5,245 | +79 | +1.5% | 326,200 |
| 2025/07/25 | 5,231 | 5,232 | 5,150 | 5,166 | -101 | -1.9% | 249,600 |
| 2025/07/24 | 5,244 | 5,291 | 5,227 | 5,267 | +52 | +1% | 357,800 |
| 2025/07/23 | 5,145 | 5,226 | 5,120 | 5,215 | +115 | +2.3% | 566,600 |
| 2025/07/22 | 5,220 | 5,289 | 5,080 | 5,100 | -176 | -3.3% | 527,500 |
| 2025/07/18 | 5,262 | 5,291 | 5,250 | 5,276 | +26 | +0.5% | 337,500 |
| 2025/07/17 | 5,181 | 5,250 | 5,175 | 5,250 | +22 | +0.4% | 437,200 |
| 2025/07/16 | 5,223 | 5,232 | 5,171 | 5,228 | +22 | +0.4% | 337,900 |
| 2025/07/15 | 5,248 | 5,266 | 5,177 | 5,206 | -32 | -0.6% | 367,200 |
| 2025/07/14 | 5,224 | 5,279 | 5,171 | 5,238 | -16 | -0.3% | 487,300 |
| 2025/07/11 | 5,298 | 5,315 | 5,236 | 5,254 | +51 | +1% | 553,400 |
| 2025/07/10 | 5,200 | 5,224 | 5,127 | 5,203 | +15 | +0.3% | 715,600 |
| 2025/07/09 | 5,080 | 5,198 | 5,055 | 5,188 | +207 | +4.2% | 800,900 |
| 2025/07/08 | 4,980 | 5,020 | 4,970 | 4,981 | -7 | -0.1% | 410,800 |
| 2025/07/07 | 4,950 | 4,994 | 4,947 | 4,988 | +33 | +0.7% | 238,400 |
| 2025/07/04 | 5,001 | 5,023 | 4,941 | 4,955 | -63 | -1.3% | 385,400 |
| 2025/07/03 | 4,978 | 5,104 | 4,963 | 5,018 | +32 | +0.6% | 536,900 |
| 2025/07/02 | 4,994 | 5,047 | 4,968 | 4,986 | +18 | +0.4% | 565,400 |
| 2025/07/01 | 5,000 | 5,035 | 4,955 | 4,968 | -8 | -0.2% | 372,100 |
| 2025/06/30 | 4,996 | 5,003 | 4,933 | 4,976 | -20 | -0.4% | 758,300 |
| 2025/06/27 | 5,001 | 5,025 | 4,955 | 4,996 | -52 | -1% | 848,200 |
| 2025/06/26 | 5,047 | 5,093 | 5,029 | 5,048 | -18 | -0.4% | 511,100 |
| 2025/06/25 | 5,039 | 5,104 | 5,039 | 5,066 | +24 | +0.5% | 404,000 |
| 2025/06/24 | 5,108 | 5,142 | 5,042 | 5,042 | +17 | +0.3% | 395,300 |
| 2025/06/23 | 4,958 | 5,025 | 4,920 | 5,025 | +74 | +1.5% | 588,200 |
| 2025/06/20 | 4,856 | 4,991 | 4,834 | 4,951 | -145 | -2.8% | 1,779,600 |
| 2025/06/19 | 5,165 | 5,179 | 5,095 | 5,096 | -85 | -1.6% | 297,400 |
| 2025/06/18 | 5,090 | 5,210 | 5,080 | 5,181 | +72 | +1.4% | 471,000 |
| 2025/06/17 | 5,150 | 5,167 | 5,107 | 5,109 | -61 | -1.2% | 534,600 |
| 2025/06/16 | 5,168 | 5,184 | 5,114 | 5,170 | +139 | +2.8% | 576,500 |
| 2025/06/13 | 5,324 | 5,326 | 5,022 | 5,031 | -294 | -5.5% | 762,200 |
| 2025/06/12 | 5,340 | 5,395 | 5,302 | 5,325 | +39 | +0.7% | 448,600 |
| 2025/06/11 | 5,239 | 5,299 | 5,238 | 5,286 | +49 | +0.9% | 280,000 |
| 2025/06/10 | 5,231 | 5,287 | 5,226 | 5,237 | -21 | -0.4% | 276,800 |
| 2025/06/09 | 5,291 | 5,301 | 5,252 | 5,258 | +33 | +0.6% | 232,200 |
1～
50
件表示中 / 3765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 | 583,600円 | +3.3% | -3.3% | 1.80% | 21.54倍 | 2.32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 | 517,600円 | -7.1% | -31.8% | 1.45% | 25.35倍 | 1.48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 |
| 日立建 | 458,700円 | -5.2% | -11.3% | 3.82% | 13.37倍 | 1.21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 | 297,900円 | -3.6% | -14.2% | 3.02% | 14.12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 | 327,000円 | +10.7% | +5.4% | 1.68% | 18.32倍 | 1.80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
