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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 5,762 | 5,806 | 5,729 | 5,790 | -19 | -0.3% | 538,200 |
| 2025/01/28 | 5,717 | 5,875 | 5,714 | 5,809 | +53 | +0.9% | 521,400 |
| 2025/01/27 | 5,850 | 5,859 | 5,738 | 5,756 | -88 | -1.5% | 630,100 |
| 2025/01/24 | 5,914 | 5,915 | 5,834 | 5,844 | -43 | -0.7% | 544,500 |
| 2025/01/23 | 5,946 | 5,947 | 5,863 | 5,887 | -29 | -0.5% | 508,400 |
| 2025/01/22 | 5,915 | 5,943 | 5,888 | 5,916 | +28 | +0.5% | 337,400 |
| 2025/01/21 | 5,857 | 5,888 | 5,824 | 5,888 | +40 | +0.7% | 331,200 |
| 2025/01/20 | 5,885 | 5,901 | 5,831 | 5,848 | -23 | -0.4% | 395,000 |
| 2025/01/17 | 5,864 | 5,922 | 5,813 | 5,871 | -52 | -0.9% | 489,100 |
| 2025/01/16 | 6,007 | 6,031 | 5,911 | 5,923 | -96 | -1.6% | 550,200 |
| 2025/01/15 | 6,063 | 6,113 | 6,019 | 6,019 | -68 | -1.1% | 393,200 |
| 2025/01/14 | 6,159 | 6,194 | 6,058 | 6,087 | -17 | -0.3% | 524,800 |
| 2025/01/10 | 6,135 | 6,199 | 6,104 | 6,104 | -98 | -1.6% | 338,900 |
| 2025/01/09 | 6,199 | 6,245 | 6,142 | 6,202 | +36 | +0.6% | 307,600 |
| 2025/01/08 | 6,108 | 6,184 | 6,072 | 6,166 | +27 | +0.4% | 344,000 |
| 2025/01/07 | 6,163 | 6,196 | 6,135 | 6,139 | -57 | -0.9% | 351,100 |
| 2025/01/06 | 6,286 | 6,301 | 6,187 | 6,196 | -68 | -1.1% | 473,100 |
| 2024/12/30 | 6,288 | 6,300 | 6,227 | 6,264 | -47 | -0.7% | 315,900 |
| 2024/12/27 | 6,200 | 6,334 | 6,194 | 6,311 | +68 | +1.1% | 305,200 |
| 2024/12/26 | 6,227 | 6,254 | 6,212 | 6,243 | +22 | +0.4% | 267,700 |
| 2024/12/25 | 6,282 | 6,286 | 6,169 | 6,221 | -65 | -1% | 268,900 |
| 2024/12/24 | 6,315 | 6,315 | 6,251 | 6,286 | -14 | -0.2% | 211,500 |
| 2024/12/23 | 6,251 | 6,312 | 6,245 | 6,300 | +49 | +0.8% | 338,700 |
| 2024/12/20 | 6,356 | 6,370 | 6,239 | 6,251 | -66 | -1% | 489,300 |
| 2024/12/19 | 6,293 | 6,355 | 6,262 | 6,317 | -46 | -0.7% | 384,500 |
| 2024/12/18 | 6,400 | 6,401 | 6,320 | 6,363 | -19 | -0.3% | 311,100 |
| 2024/12/17 | 6,363 | 6,422 | 6,351 | 6,382 | +19 | +0.3% | 448,000 |
| 2024/12/16 | 6,538 | 6,549 | 6,326 | 6,363 | -201 | -3.1% | 546,600 |
| 2024/12/13 | 6,470 | 6,574 | 6,467 | 6,564 | -6 | -0.1% | 425,900 |
| 2024/12/12 | 6,512 | 6,589 | 6,486 | 6,570 | +107 | +1.7% | 412,600 |
| 2024/12/11 | 6,389 | 6,498 | 6,386 | 6,463 | +77 | +1.2% | 477,500 |
| 2024/12/10 | 6,552 | 6,553 | 6,368 | 6,386 | -145 | -2.2% | 474,700 |
| 2024/12/09 | 6,459 | 6,559 | 6,459 | 6,531 | +74 | +1.1% | 434,000 |
| 2024/12/06 | 6,520 | 6,538 | 6,457 | 6,457 | +5 | +0.1% | 568,100 |
| 2024/12/05 | 6,356 | 6,485 | 6,341 | 6,452 | +97 | +1.5% | 629,700 |
| 2024/12/04 | 6,256 | 6,415 | 6,225 | 6,355 | +154 | +2.5% | 736,600 |
| 2024/12/03 | 6,154 | 6,239 | 6,147 | 6,201 | +47 | +0.8% | 395,500 |
| 2024/12/02 | 6,078 | 6,164 | 6,067 | 6,154 | +99 | +1.6% | 351,500 |
| 2024/11/29 | 6,019 | 6,123 | 6,018 | 6,055 | +11 | +0.2% | 323,000 |
| 2024/11/28 | 5,989 | 6,070 | 5,962 | 6,044 | +44 | +0.7% | 383,400 |
| 2024/11/27 | 6,048 | 6,070 | 5,974 | 6,000 | -61 | -1% | 450,100 |
| 2024/11/26 | 6,041 | 6,061 | 6,004 | 6,061 | -3 | ±0% | 265,800 |
| 2024/11/25 | 6,073 | 6,113 | 6,040 | 6,064 | +42 | +0.7% | 508,900 |
| 2024/11/22 | 5,996 | 6,052 | 5,966 | 6,022 | +56 | +0.9% | 366,800 |
| 2024/11/21 | 6,010 | 6,023 | 5,920 | 5,966 | -44 | -0.7% | 442,800 |
| 2024/11/20 | 6,034 | 6,046 | 5,975 | 6,010 | -35 | -0.6% | 366,700 |
| 2024/11/19 | 5,960 | 6,087 | 5,960 | 6,045 | +91 | +1.5% | 539,600 |
| 2024/11/18 | 5,760 | 5,969 | 5,746 | 5,954 | +127 | +2.2% | 569,700 |
| 2024/11/15 | 5,974 | 5,999 | 5,819 | 5,827 | -149 | -2.5% | 598,400 |
| 2024/11/14 | 5,668 | 5,989 | 5,667 | 5,976 | +408 | +7.3% | 1,428,000 |
51～
100
件表示中 / 3679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 | 605,300円 | +3.3% | -3.3% | - | 22.34倍 | 6.52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 | 398,100円 | -1.5% | +54.6% | - | 14.88倍 | 2.11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 | 201,600円 | +3.9% | +0.7% | - | 12.87倍 | 2.64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 | 383,100円 | -4.0% | -15.9% | - | 9.70倍 | 1.95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 | 284,200円 | -9.2% | -13.8% | - | 16.19倍 | 2.57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
