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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,930 | 4,997 | 4,902 | 4,959 | +26 | +0.5% | 324,100 |
| 2024/11/01 | 4,913 | 5,019 | 4,913 | 4,933 | -135 | -2.7% | 342,200 |
| 2024/10/31 | 5,062 | 5,078 | 5,035 | 5,068 | +25 | +0.5% | 331,500 |
| 2024/10/30 | 5,065 | 5,105 | 5,023 | 5,043 | -7 | -0.1% | 531,600 |
| 2024/10/29 | 5,064 | 5,066 | 4,963 | 5,050 | -17 | -0.3% | 276,200 |
| 2024/10/28 | 4,981 | 5,081 | 4,966 | 5,067 | +102 | +2.1% | 280,300 |
| 2024/10/25 | 4,947 | 4,979 | 4,910 | 4,965 | +20 | +0.4% | 270,200 |
| 2024/10/24 | 4,919 | 4,985 | 4,902 | 4,945 | -2 | ±0% | 422,800 |
| 2024/10/23 | 5,069 | 5,081 | 4,935 | 4,947 | -111 | -2.2% | 367,800 |
| 2024/10/22 | 5,212 | 5,213 | 5,058 | 5,058 | -164 | -3.1% | 465,300 |
| 2024/10/21 | 5,258 | 5,275 | 5,220 | 5,222 | -27 | -0.5% | 306,900 |
| 2024/10/18 | 5,279 | 5,318 | 5,249 | 5,249 | -7 | -0.1% | 408,900 |
| 2024/10/17 | 5,300 | 5,302 | 5,221 | 5,256 | -37 | -0.7% | 489,700 |
| 2024/10/16 | 5,227 | 5,297 | 5,206 | 5,293 | +15 | +0.3% | 493,500 |
| 2024/10/15 | 5,273 | 5,313 | 5,238 | 5,278 | +63 | +1.2% | 560,700 |
| 2024/10/11 | 5,233 | 5,270 | 5,189 | 5,215 | -19 | -0.4% | 467,700 |
| 2024/10/10 | 5,244 | 5,250 | 5,192 | 5,234 | +11 | +0.2% | 405,600 |
| 2024/10/09 | 5,157 | 5,237 | 5,114 | 5,223 | +124 | +2.4% | 553,900 |
| 2024/10/08 | 5,125 | 5,176 | 5,087 | 5,099 | -30 | -0.6% | 547,600 |
| 2024/10/07 | 5,100 | 5,167 | 5,065 | 5,129 | +106 | +2.1% | 577,800 |
| 2024/10/04 | 5,007 | 5,057 | 5,004 | 5,023 | +25 | +0.5% | 395,900 |
| 2024/10/03 | 5,031 | 5,031 | 4,960 | 4,998 | +102 | +2.1% | 392,600 |
| 2024/10/02 | 4,975 | 4,980 | 4,867 | 4,896 | -166 | -3.3% | 536,000 |
| 2024/10/01 | 4,960 | 5,077 | 4,956 | 5,062 | +78 | +1.6% | 614,300 |
| 2024/09/30 | 4,820 | 5,000 | 4,820 | 4,984 | -42 | -0.8% | 629,000 |
| 2024/09/27 | 4,984 | 5,042 | 4,973 | 5,026 | +105 | +2.1% | 464,200 |
| 2024/09/26 | 4,879 | 4,921 | 4,837 | 4,921 | +90 | +1.9% | 539,300 |
| 2024/09/25 | 4,858 | 4,884 | 4,819 | 4,831 | -6 | -0.1% | 503,400 |
| 2024/09/24 | 4,946 | 4,963 | 4,828 | 4,837 | -87 | -1.8% | 583,900 |
| 2024/09/20 | 4,933 | 4,997 | 4,910 | 4,924 | +40 | +0.8% | 893,800 |
| 2024/09/19 | 4,807 | 4,920 | 4,779 | 4,884 | +147 | +3.1% | 747,700 |
| 2024/09/18 | 4,724 | 4,756 | 4,702 | 4,737 | +33 | +0.7% | 493,900 |
| 2024/09/17 | 4,660 | 4,719 | 4,601 | 4,704 | +64 | +1.4% | 398,900 |
| 2024/09/13 | 4,671 | 4,684 | 4,634 | 4,640 | -63 | -1.3% | 563,100 |
| 2024/09/12 | 4,730 | 4,738 | 4,657 | 4,703 | +137 | +3% | 489,900 |
| 2024/09/11 | 4,566 | 4,601 | 4,544 | 4,566 | +17 | +0.4% | 470,900 |
| 2024/09/10 | 4,552 | 4,595 | 4,536 | 4,549 | -1 | ±0% | 311,900 |
| 2024/09/09 | 4,450 | 4,567 | 4,450 | 4,550 | +4 | +0.1% | 278,900 |
| 2024/09/06 | 4,556 | 4,595 | 4,505 | 4,546 | -39 | -0.9% | 302,800 |
| 2024/09/05 | 4,510 | 4,675 | 4,510 | 4,585 | +43 | +0.9% | 583,000 |
| 2024/09/04 | 4,577 | 4,615 | 4,538 | 4,542 | -105 | -2.3% | 603,300 |
| 2024/09/03 | 4,602 | 4,699 | 4,596 | 4,647 | +30 | +0.6% | 330,000 |
| 2024/09/02 | 4,714 | 4,719 | 4,617 | 4,617 | -80 | -1.7% | 262,300 |
| 2024/08/30 | 4,627 | 4,732 | 4,612 | 4,697 | +71 | +1.5% | 512,400 |
| 2024/08/29 | 4,663 | 4,670 | 4,616 | 4,626 | -104 | -2.2% | 371,500 |
| 2024/08/28 | 4,697 | 4,794 | 4,689 | 4,730 | +55 | +1.2% | 430,100 |
| 2024/08/27 | 4,694 | 4,728 | 4,672 | 4,675 | -27 | -0.6% | 384,800 |
| 2024/08/26 | 4,667 | 4,717 | 4,654 | 4,702 | -15 | -0.3% | 319,800 |
| 2024/08/23 | 4,650 | 4,718 | 4,647 | 4,717 | +87 | +1.9% | 311,600 |
| 2024/08/22 | 4,630 | 4,660 | 4,591 | 4,630 | +25 | +0.5% | 287,700 |
101～
150
件表示中 / 3673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 | 536,900円 | +3.3% | -3.3% | 1.96% | 19.81倍 | 2.09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 | 382,600円 | -1.5% | +54.6% | 1.57% | 14.30倍 | 1.17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 | 184,400円 | +3.9% | +0.7% | 3.04% | 11.77倍 | 1.80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 | 334,400円 | -4.0% | -15.9% | 5.23% | 8.46倍 | 0.92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 | 260,500円 | -9.2% | -13.8% | 1.92% | 14.84倍 | 1.51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
