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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 8,590 | 8,600 | 8,520 | 8,570 | -40 | -0.5% | 50,800 |
| 2022/03/25 | 8,700 | 8,720 | 8,560 | 8,610 | -40 | -0.5% | 73,200 |
| 2022/03/24 | 8,560 | 8,680 | 8,530 | 8,650 | +60 | +0.7% | 90,700 |
| 2022/03/23 | 8,540 | 8,610 | 8,500 | 8,590 | +220 | +2.6% | 93,200 |
| 2022/03/22 | 8,490 | 8,510 | 8,330 | 8,370 | -50 | -0.6% | 133,100 |
| 2022/03/18 | 8,370 | 8,450 | 8,340 | 8,420 | -40 | -0.5% | 195,700 |
| 2022/03/17 | 8,380 | 8,590 | 8,380 | 8,460 | +200 | +2.4% | 155,500 |
| 2022/03/16 | 8,210 | 8,280 | 8,170 | 8,260 | +110 | +1.3% | 117,700 |
| 2022/03/15 | 8,170 | 8,260 | 8,120 | 8,150 | -30 | -0.4% | 87,700 |
| 2022/03/14 | 8,180 | 8,240 | 8,090 | 8,180 | +130 | +1.6% | 118,000 |
| 2022/03/11 | 8,090 | 8,100 | 7,970 | 8,050 | -150 | -1.8% | 125,300 |
| 2022/03/10 | 8,150 | 8,200 | 8,090 | 8,200 | +270 | +3.4% | 126,300 |
| 2022/03/09 | 7,900 | 8,000 | 7,870 | 7,930 | +90 | +1.1% | 120,700 |
| 2022/03/08 | 7,800 | 7,990 | 7,800 | 7,840 | -80 | -1% | 139,000 |
| 2022/03/07 | 8,000 | 8,030 | 7,890 | 7,920 | -140 | -1.7% | 144,900 |
| 2022/03/04 | 8,100 | 8,140 | 7,990 | 8,060 | -10 | -0.1% | 90,000 |
| 2022/03/03 | 8,090 | 8,140 | 8,030 | 8,070 | +40 | +0.5% | 89,300 |
| 2022/03/02 | 8,020 | 8,070 | 7,930 | 8,030 | -40 | -0.5% | 128,100 |
| 2022/03/01 | 8,010 | 8,160 | 8,000 | 8,070 | +90 | +1.1% | 101,200 |
| 2022/02/28 | 7,960 | 8,010 | 7,870 | 7,980 | +40 | +0.5% | 154,400 |
| 2022/02/25 | 7,800 | 7,940 | 7,760 | 7,940 | +180 | +2.3% | 147,500 |
| 2022/02/24 | 7,780 | 7,890 | 7,690 | 7,760 | -40 | -0.5% | 206,800 |
| 2022/02/22 | 7,780 | 7,890 | 7,780 | 7,800 | -70 | -0.9% | 127,600 |
| 2022/02/21 | 7,900 | 7,930 | 7,810 | 7,870 | -140 | -1.7% | 87,700 |
| 2022/02/18 | 8,000 | 8,040 | 7,840 | 8,010 | -100 | -1.2% | 100,600 |
| 2022/02/17 | 8,230 | 8,230 | 8,010 | 8,110 | -170 | -2.1% | 134,100 |
| 2022/02/16 | 8,450 | 8,450 | 8,230 | 8,280 | -20 | -0.2% | 106,800 |
| 2022/02/15 | 8,510 | 8,550 | 8,230 | 8,300 | -170 | -2% | 144,400 |
| 2022/02/14 | 8,650 | 8,680 | 8,420 | 8,470 | -310 | -3.5% | 174,000 |
| 2022/02/10 | 8,790 | 9,000 | 8,710 | 8,780 | +290 | +3.4% | 345,900 |
| 2022/02/09 | 8,520 | 8,730 | 8,170 | 8,490 | -10 | -0.1% | 256,000 |
| 2022/02/08 | 8,640 | 8,720 | 8,450 | 8,500 | -180 | -2.1% | 130,300 |
| 2022/02/07 | 8,660 | 8,780 | 8,620 | 8,680 | -20 | -0.2% | 106,800 |
| 2022/02/04 | 8,490 | 8,760 | 8,480 | 8,700 | +160 | +1.9% | 169,300 |
| 2022/02/03 | 8,490 | 8,560 | 8,440 | 8,540 | -50 | -0.6% | 139,400 |
| 2022/02/02 | 8,550 | 8,620 | 8,500 | 8,590 | +170 | +2% | 117,800 |
| 2022/02/01 | 8,440 | 8,600 | 8,400 | 8,420 | -30 | -0.4% | 108,600 |
| 2022/01/31 | 8,310 | 8,510 | 8,260 | 8,450 | +10 | +0.1% | 100,900 |
| 2022/01/28 | 8,300 | 8,490 | 8,300 | 8,440 | +290 | +3.6% | 102,700 |
| 2022/01/27 | 8,470 | 8,500 | 8,110 | 8,150 | -190 | -2.3% | 159,900 |
| 2022/01/26 | 8,320 | 8,480 | 8,320 | 8,340 | -10 | -0.1% | 83,500 |
| 2022/01/25 | 8,390 | 8,410 | 8,250 | 8,350 | -130 | -1.5% | 86,200 |
| 2022/01/24 | 8,440 | 8,520 | 8,410 | 8,480 | +20 | +0.2% | 65,500 |
| 2022/01/21 | 8,370 | 8,490 | 8,290 | 8,460 | +20 | +0.2% | 68,500 |
| 2022/01/20 | 8,380 | 8,510 | 8,350 | 8,440 | +60 | +0.7% | 67,800 |
| 2022/01/19 | 8,610 | 8,660 | 8,340 | 8,380 | -360 | -4.1% | 77,300 |
| 2022/01/18 | 8,770 | 8,880 | 8,740 | 8,740 | +30 | +0.3% | 95,000 |
| 2022/01/17 | 8,710 | 8,830 | 8,690 | 8,710 | -40 | -0.5% | 80,800 |
| 2022/01/14 | 8,770 | 8,770 | 8,550 | 8,750 | ±0 | ±0% | 143,800 |
| 2022/01/13 | 8,770 | 8,790 | 8,720 | 8,750 | +10 | +0.1% | 79,300 |
801～
850
件表示中 / 3733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 | 509,500円 | +3.3% | -3.3% | 2.06% | 18.80倍 | 1.98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 |
| 日立建 | 427,000円 | +0.3% | +0.6% | 4.10% | 10.94倍 | 1.12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 | 331,200円 | +10.7% | +5.4% | 1.66% | 18.54倍 | 1.82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 |
| ＳＡＮＫＹＯ | 266,300円 | -3.6% | -14.2% | 3.38% | 13.03倍 | 2.03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 |
| 栗田工 | 569,900円 | +3.9% | +65.0% | 1.97% | 17.36倍 | 1.88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
