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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,500 | 4,655 | 4,490 | 4,505 | +315 | +7.5% | 1,016,100 |
| 2022/11/09 | 4,205 | 4,225 | 4,165 | 4,190 | +20 | +0.5% | 363,200 |
| 2022/11/08 | 4,175 | 4,200 | 4,155 | 4,170 | -15 | -0.4% | 293,900 |
| 2022/11/07 | 4,145 | 4,225 | 4,135 | 4,185 | +55 | +1.3% | 299,100 |
| 2022/11/04 | 4,200 | 4,215 | 4,115 | 4,130 | -85 | -2% | 305,900 |
| 2022/11/02 | 4,230 | 4,230 | 4,185 | 4,215 | -20 | -0.5% | 233,300 |
| 2022/11/01 | 4,245 | 4,255 | 4,210 | 4,235 | -30 | -0.7% | 190,900 |
| 2022/10/31 | 4,230 | 4,265 | 4,210 | 4,265 | +65 | +1.5% | 278,700 |
| 2022/10/28 | 4,200 | 4,260 | 4,195 | 4,200 | -30 | -0.7% | 1,117,400 |
| 2022/10/27 | 4,225 | 4,265 | 4,210 | 4,230 | ±0 | ±0% | 302,600 |
| 2022/10/26 | 4,255 | 4,270 | 4,215 | 4,230 | ±0 | ±0% | 210,900 |
| 2022/10/25 | 4,250 | 4,265 | 4,205 | 4,230 | -15 | -0.4% | 260,100 |
| 2022/10/24 | 4,255 | 4,300 | 4,230 | 4,245 | +20 | +0.5% | 298,800 |
| 2022/10/21 | 4,180 | 4,250 | 4,180 | 4,225 | +15 | +0.4% | 333,100 |
| 2022/10/20 | 4,160 | 4,230 | 4,155 | 4,210 | -5 | -0.1% | 306,900 |
| 2022/10/19 | 4,185 | 4,245 | 4,180 | 4,215 | +35 | +0.8% | 310,300 |
| 2022/10/18 | 4,230 | 4,230 | 4,170 | 4,180 | +20 | +0.5% | 234,600 |
| 2022/10/17 | 4,190 | 4,205 | 4,140 | 4,160 | -75 | -1.8% | 300,500 |
| 2022/10/14 | 4,225 | 4,255 | 4,205 | 4,235 | +80 | +1.9% | 310,500 |
| 2022/10/13 | 4,190 | 4,190 | 4,140 | 4,155 | -50 | -1.2% | 317,200 |
| 2022/10/12 | 4,175 | 4,240 | 4,165 | 4,205 | -25 | -0.6% | 398,600 |
| 2022/10/11 | 4,235 | 4,300 | 4,205 | 4,230 | ±0 | ±0% | 515,300 |
| 2022/10/07 | 4,205 | 4,255 | 4,185 | 4,230 | -30 | -0.7% | 266,800 |
| 2022/10/06 | 4,225 | 4,295 | 4,220 | 4,260 | +35 | +0.8% | 341,200 |
| 2022/10/05 | 4,240 | 4,270 | 4,215 | 4,225 | +25 | +0.6% | 438,800 |
| 2022/10/04 | 4,135 | 4,220 | 4,120 | 4,200 | +105 | +2.6% | 498,100 |
| 2022/10/03 | 4,030 | 4,115 | 4,025 | 4,095 | +60 | +1.5% | 490,000 |
| 2022/09/30 | 4,025 | 4,070 | 4,025 | 4,035 | -15 | -0.4% | 437,400 |
| 2022/09/29 | 3,970 | 4,070 | 3,965 | 4,050 | +110 | +2.8% | 490,100 |
| 2022/09/28 | 3,850 | 3,940 | 3,850 | 3,940 | +70 | +1.8% | 635,700 |
| 2022/09/27 | 3,850 | 3,935 | 3,845 | 3,870 | -15 | -0.4% | 434,400 |
| 2022/09/26 | 3,870 | 3,910 | 3,840 | 3,885 | -5 | -0.1% | 428,300 |
| 2022/09/22 | 3,840 | 3,910 | 3,820 | 3,890 | +15 | +0.4% | 384,300 |
| 2022/09/21 | 3,850 | 3,885 | 3,845 | 3,875 | -30 | -0.8% | 267,100 |
| 2022/09/20 | 3,900 | 3,945 | 3,895 | 3,905 | +35 | +0.9% | 213,300 |
| 2022/09/16 | 3,875 | 3,920 | 3,870 | 3,870 | -45 | -1.1% | 651,100 |
| 2022/09/15 | 3,960 | 3,980 | 3,900 | 3,915 | -15 | -0.4% | 260,600 |
| 2022/09/14 | 3,890 | 3,955 | 3,880 | 3,930 | -60 | -1.5% | 385,100 |
| 2022/09/13 | 4,030 | 4,030 | 3,990 | 3,990 | -65 | -1.6% | 296,600 |
| 2022/09/12 | 4,065 | 4,085 | 4,035 | 4,055 | +45 | +1.1% | 228,600 |
| 2022/09/09 | 3,955 | 4,030 | 3,955 | 4,010 | +60 | +1.5% | 817,600 |
| 2022/09/08 | 3,980 | 4,020 | 3,930 | 3,950 | +5 | +0.1% | 849,400 |
| 2022/09/07 | 3,990 | 3,995 | 3,900 | 3,945 | -60 | -1.5% | 353,200 |
| 2022/09/06 | 4,000 | 4,030 | 3,960 | 4,005 | -15 | -0.4% | 243,700 |
| 2022/09/05 | 4,030 | 4,050 | 4,010 | 4,020 | -65 | -1.6% | 367,600 |
| 2022/09/02 | 4,150 | 4,150 | 4,040 | 4,085 | -15 | -0.4% | 292,500 |
| 2022/09/01 | 4,130 | 4,175 | 4,090 | 4,100 | -50 | -1.2% | 359,600 |
| 2022/08/31 | 4,080 | 4,150 | 4,080 | 4,150 | +55 | +1.3% | 676,300 |
| 2022/08/30 | 4,020 | 4,105 | 4,020 | 4,095 | +45 | +1.1% | 309,000 |
| 2022/08/29 | 4,060 | 4,070 | 4,010 | 4,050 | -115 | -2.8% | 311,100 |
501～
550
件表示中 / 3586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 | 602,200円 | +15.1% | +7.3% | 1.58% | 25.33倍 | 2.37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 | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09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 |
| 荏 原 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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 | 337,700円 | -4.0% | -20.9% | 5.18% | 8.98倍 | 0.93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 |
| 栗田工 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65倍 | 2.03倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
