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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 4,850 | 4,850 | 4,720 | 4,740 | -145 | -3% | 264,100 |
| 2023/04/04 | 4,880 | 4,920 | 4,860 | 4,885 | -10 | -0.2% | 292,200 |
| 2023/04/03 | 4,935 | 4,935 | 4,885 | 4,895 | +10 | +0.2% | 264,300 |
| 2023/03/31 | 4,875 | 4,930 | 4,865 | 4,885 | +35 | +0.7% | 218,400 |
| 2023/03/30 | 4,865 | 4,895 | 4,815 | 4,850 | -15 | -0.3% | 206,000 |
| 2023/03/29 | 4,775 | 4,880 | 4,750 | 4,865 | +115 | +2.4% | 295,000 |
| 2023/03/28 | 4,790 | 4,810 | 4,720 | 4,750 | -5 | -0.1% | 171,200 |
| 2023/03/27 | 4,735 | 4,770 | 4,725 | 4,755 | +30 | +0.6% | 211,400 |
| 2023/03/24 | 4,705 | 4,750 | 4,690 | 4,725 | +20 | +0.4% | 165,000 |
| 2023/03/23 | 4,665 | 4,720 | 4,630 | 4,705 | +5 | +0.1% | 163,600 |
| 2023/03/22 | 4,715 | 4,740 | 4,700 | 4,700 | +50 | +1.1% | 175,500 |
| 2023/03/20 | 4,740 | 4,745 | 4,640 | 4,650 | -130 | -2.7% | 244,200 |
| 2023/03/17 | 4,735 | 4,785 | 4,730 | 4,780 | +95 | +2% | 325,400 |
| 2023/03/16 | 4,740 | 4,760 | 4,650 | 4,685 | -155 | -3.2% | 382,900 |
| 2023/03/15 | 4,825 | 4,895 | 4,790 | 4,840 | +15 | +0.3% | 292,100 |
| 2023/03/14 | 4,835 | 4,865 | 4,770 | 4,825 | -75 | -1.5% | 340,200 |
| 2023/03/13 | 4,920 | 4,940 | 4,855 | 4,900 | -45 | -0.9% | 245,800 |
| 2023/03/10 | 4,940 | 4,980 | 4,930 | 4,945 | -85 | -1.7% | 338,200 |
| 2023/03/09 | 5,000 | 5,030 | 4,990 | 5,030 | +45 | +0.9% | 222,400 |
| 2023/03/08 | 4,945 | 4,990 | 4,935 | 4,985 | +30 | +0.6% | 163,500 |
| 2023/03/07 | 4,910 | 4,975 | 4,910 | 4,955 | +35 | +0.7% | 206,600 |
| 2023/03/06 | 4,955 | 4,960 | 4,895 | 4,920 | -35 | -0.7% | 215,900 |
| 2023/03/03 | 4,905 | 4,980 | 4,895 | 4,955 | +65 | +1.3% | 324,000 |
| 2023/03/02 | 4,890 | 4,905 | 4,830 | 4,890 | +35 | +0.7% | 219,100 |
| 2023/03/01 | 4,935 | 4,940 | 4,845 | 4,855 | +30 | +0.6% | 286,000 |
| 2023/02/28 | 4,850 | 4,890 | 4,815 | 4,825 | +20 | +0.4% | 298,700 |
| 2023/02/27 | 4,750 | 4,815 | 4,745 | 4,805 | +30 | +0.6% | 205,500 |
| 2023/02/24 | 4,695 | 4,785 | 4,660 | 4,775 | +100 | +2.1% | 263,600 |
| 2023/02/22 | 4,675 | 4,690 | 4,620 | 4,675 | ±0 | ±0% | 243,500 |
| 2023/02/21 | 4,700 | 4,710 | 4,645 | 4,675 | -25 | -0.5% | 188,400 |
| 2023/02/20 | 4,670 | 4,725 | 4,645 | 4,700 | +45 | +1% | 118,600 |
| 2023/02/17 | 4,680 | 4,690 | 4,640 | 4,655 | -20 | -0.4% | 139,400 |
| 2023/02/16 | 4,660 | 4,735 | 4,660 | 4,675 | +25 | +0.5% | 212,900 |
| 2023/02/15 | 4,660 | 4,730 | 4,620 | 4,650 | +15 | +0.3% | 231,400 |
| 2023/02/14 | 4,540 | 4,650 | 4,535 | 4,635 | +145 | +3.2% | 295,900 |
| 2023/02/13 | 4,570 | 4,610 | 4,450 | 4,490 | -75 | -1.6% | 425,700 |
| 2023/02/10 | 4,600 | 4,600 | 4,540 | 4,565 | -45 | -1% | 223,100 |
| 2023/02/09 | 4,600 | 4,620 | 4,585 | 4,610 | +35 | +0.8% | 175,500 |
| 2023/02/08 | 4,550 | 4,605 | 4,545 | 4,575 | +45 | +1% | 149,800 |
| 2023/02/07 | 4,555 | 4,580 | 4,530 | 4,530 | -10 | -0.2% | 138,000 |
| 2023/02/06 | 4,605 | 4,605 | 4,520 | 4,540 | -35 | -0.8% | 209,300 |
| 2023/02/03 | 4,545 | 4,575 | 4,510 | 4,575 | +10 | +0.2% | 130,900 |
| 2023/02/02 | 4,610 | 4,610 | 4,545 | 4,565 | -35 | -0.8% | 144,800 |
| 2023/02/01 | 4,670 | 4,685 | 4,600 | 4,600 | -55 | -1.2% | 140,900 |
| 2023/01/31 | 4,645 | 4,685 | 4,645 | 4,655 | +15 | +0.3% | 121,700 |
| 2023/01/30 | 4,650 | 4,685 | 4,615 | 4,640 | ±0 | ±0% | 159,100 |
| 2023/01/27 | 4,640 | 4,650 | 4,605 | 4,640 | +10 | +0.2% | 164,500 |
| 2023/01/26 | 4,640 | 4,640 | 4,595 | 4,630 | ±0 | ±0% | 147,600 |
| 2023/01/25 | 4,600 | 4,650 | 4,590 | 4,630 | +35 | +0.8% | 152,000 |
| 2023/01/24 | 4,595 | 4,610 | 4,565 | 4,595 | +45 | +1% | 212,400 |
501～
550
件表示中 / 3684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 | 637,800円 | +3.3% | -3.3% | 1.65% | 23.54倍 | 2.48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 |
| ダイフク | 347,600円 | +15.4% | - | 1.84% | 19.66倍 | 3.21倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 408,000円 | -1.5% | +54.6% | 1.47% | 15.25倍 | 1.26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 | 191,600円 | +3.9% | +0.7% | 2.92% | 12.22倍 | 1.87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 | 400,000円 | -4.0% | -15.9% | 4.38% | 10.13倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
