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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,185 | 4,250 | 4,155 | 4,165 | +120 | +3% | 390,200 |
| 2022/08/25 | 4,045 | 4,060 | 4,000 | 4,045 | -15 | -0.4% | 258,900 |
| 2022/08/24 | 4,130 | 4,145 | 4,040 | 4,060 | -100 | -2.4% | 277,500 |
| 2022/08/23 | 4,160 | 4,165 | 4,120 | 4,160 | -40 | -1% | 166,400 |
| 2022/08/22 | 4,150 | 4,210 | 4,130 | 4,200 | -20 | -0.5% | 205,500 |
| 2022/08/19 | 4,260 | 4,265 | 4,220 | 4,220 | ±0 | ±0% | 190,400 |
| 2022/08/18 | 4,230 | 4,235 | 4,200 | 4,220 | -30 | -0.7% | 141,900 |
| 2022/08/17 | 4,225 | 4,270 | 4,210 | 4,250 | +25 | +0.6% | 188,100 |
| 2022/08/16 | 4,235 | 4,235 | 4,180 | 4,225 | -5 | -0.1% | 156,900 |
| 2022/08/15 | 4,315 | 4,315 | 4,215 | 4,230 | -60 | -1.4% | 244,500 |
| 2022/08/12 | 4,270 | 4,310 | 4,245 | 4,290 | +45 | +1.1% | 447,800 |
| 2022/08/10 | 4,255 | 4,275 | 4,165 | 4,245 | -30 | -0.7% | 419,500 |
| 2022/08/09 | 4,170 | 4,325 | 4,150 | 4,275 | +245 | +6.1% | 918,000 |
| 2022/08/08 | 4,030 | 4,060 | 4,000 | 4,030 | ±0 | ±0% | 355,200 |
| 2022/08/05 | 3,945 | 4,055 | 3,945 | 4,030 | +95 | +2.4% | 270,800 |
| 2022/08/04 | 3,995 | 4,005 | 3,915 | 3,935 | -30 | -0.8% | 228,100 |
| 2022/08/03 | 3,980 | 4,010 | 3,955 | 3,965 | +40 | +1% | 325,100 |
| 2022/08/02 | 4,050 | 4,050 | 3,920 | 3,925 | -140 | -3.4% | 226,900 |
| 2022/08/01 | 4,020 | 4,075 | 4,010 | 4,065 | +95 | +2.4% | 367,000 |
| 2022/07/29 | 4,000 | 4,000 | 3,950 | 3,970 | +15 | +0.4% | 318,000 |
| 2022/07/28 | 3,940 | 3,955 | 3,895 | 3,955 | -5 | -0.1% | 1,312,000 |
| 2022/07/27 | 3,915 | 3,970 | 3,915 | 3,960 | +45 | +1.1% | 285,300 |
| 2022/07/26 | 3,920 | 3,930 | 3,895 | 3,915 | -25 | -0.6% | 336,200 |
| 2022/07/25 | 3,970 | 3,980 | 3,930 | 3,940 | -45 | -1.1% | 271,600 |
| 2022/07/22 | 4,000 | 4,020 | 3,945 | 3,985 | -5 | -0.1% | 371,300 |
| 2022/07/21 | 4,000 | 4,005 | 3,945 | 3,990 | -5 | -0.1% | 362,200 |
| 2022/07/20 | 3,960 | 4,000 | 3,930 | 3,995 | +80 | +2% | 428,700 |
| 2022/07/19 | 3,920 | 3,940 | 3,895 | 3,915 | ±0 | ±0% | 224,900 |
| 2022/07/15 | 3,885 | 3,970 | 3,875 | 3,915 | +30 | +0.8% | 239,200 |
| 2022/07/14 | 3,900 | 3,925 | 3,875 | 3,885 | -15 | -0.4% | 250,900 |
| 2022/07/13 | 3,895 | 3,915 | 3,885 | 3,900 | +30 | +0.8% | 409,700 |
| 2022/07/12 | 4,065 | 4,065 | 3,840 | 3,870 | -160 | -4% | 464,100 |
| 2022/07/11 | 4,075 | 4,095 | 4,025 | 4,030 | -15 | -0.4% | 358,100 |
| 2022/07/08 | 4,070 | 4,110 | 4,040 | 4,045 | -30 | -0.7% | 410,800 |
| 2022/07/07 | 4,085 | 4,100 | 4,035 | 4,075 | +35 | +0.9% | 437,000 |
| 2022/07/06 | 4,100 | 4,105 | 4,010 | 4,040 | -75 | -1.8% | 357,500 |
| 2022/07/05 | 4,130 | 4,165 | 4,105 | 4,115 | +15 | +0.4% | 248,000 |
| 2022/07/04 | 4,055 | 4,120 | 4,035 | 4,100 | +85 | +2.1% | 386,500 |
| 2022/07/01 | 4,035 | 4,090 | 3,990 | 4,015 | -30 | -0.7% | 364,900 |
| 2022/06/30 | 4,055 | 4,090 | 4,020 | 4,045 | -20 | -0.5% | 399,100 |
| 2022/06/29 | 4,090 | 4,090 | 4,015 | 4,065 | -4,165 | -50.6% | 603,200 |
| 2022/06/28 | 8,170 | 8,240 | 8,170 | 8,230 | +30 | +0.4% | 162,900 |
| 2022/06/27 | 8,320 | 8,320 | 8,190 | 8,200 | -50 | -0.6% | 88,300 |
| 2022/06/24 | 8,200 | 8,250 | 8,140 | 8,250 | +90 | +1.1% | 132,700 |
| 2022/06/23 | 8,180 | 8,280 | 8,150 | 8,160 | +10 | +0.1% | 136,300 |
| 2022/06/22 | 8,200 | 8,350 | 8,120 | 8,150 | -30 | -0.4% | 192,700 |
| 2022/06/21 | 8,010 | 8,350 | 8,010 | 8,180 | +270 | +3.4% | 320,200 |
| 2022/06/20 | 7,840 | 8,000 | 7,810 | 7,910 | +120 | +1.5% | 206,000 |
| 2022/06/17 | 7,720 | 7,840 | 7,710 | 7,790 | -80 | -1% | 203,200 |
| 2022/06/16 | 7,820 | 7,960 | 7,800 | 7,870 | +150 | +1.9% | 182,600 |
551～
600
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
