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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 9,110 | 9,380 | 9,100 | 9,260 | +220 | +2.4% | 2,055,000 |
| 2017/04/26 | 8,950 | 9,040 | 8,890 | 9,040 | +70 | +0.8% | 335,100 |
| 2017/04/25 | 8,940 | 8,980 | 8,860 | 8,970 | +40 | +0.4% | 309,100 |
| 2017/04/24 | 8,950 | 9,060 | 8,900 | 8,930 | +130 | +1.5% | 213,100 |
| 2017/04/21 | 8,800 | 8,820 | 8,710 | 8,800 | +30 | +0.3% | 243,100 |
| 2017/04/20 | 8,700 | 8,790 | 8,630 | 8,770 | +100 | +1.2% | 250,400 |
| 2017/04/19 | 8,720 | 8,820 | 8,670 | 8,670 | -50 | -0.6% | 299,400 |
| 2017/04/18 | 8,760 | 8,800 | 8,710 | 8,720 | -40 | -0.5% | 233,400 |
| 2017/04/17 | 8,750 | 8,790 | 8,690 | 8,760 | -20 | -0.2% | 285,500 |
| 2017/04/14 | 8,930 | 8,940 | 8,750 | 8,780 | -170 | -1.9% | 185,400 |
| 2017/04/13 | 9,020 | 9,080 | 8,910 | 8,950 | -160 | -1.8% | 229,400 |
| 2017/04/12 | 9,100 | 9,230 | 9,080 | 9,110 | -40 | -0.4% | 326,600 |
| 2017/04/11 | 9,200 | 9,370 | 9,140 | 9,150 | -20 | -0.2% | 445,900 |
| 2017/04/10 | 8,930 | 9,280 | 8,890 | 9,170 | +390 | +4.4% | 480,700 |
| 2017/04/07 | 8,870 | 8,880 | 8,720 | 8,780 | +10 | +0.1% | 270,900 |
| 2017/04/06 | 8,830 | 8,910 | 8,700 | 8,770 | -70 | -0.8% | 252,700 |
| 2017/04/05 | 8,850 | 8,960 | 8,830 | 8,840 | +70 | +0.8% | 198,000 |
| 2017/04/04 | 8,870 | 8,870 | 8,710 | 8,770 | -90 | -1% | 249,300 |
| 2017/04/03 | 8,800 | 8,920 | 8,740 | 8,860 | +100 | +1.1% | 328,500 |
| 2017/03/31 | 8,840 | 8,910 | 8,760 | 8,760 | +10 | +0.1% | 290,800 |
| 2017/03/30 | 8,800 | 8,810 | 8,740 | 8,750 | -130 | -1.5% | 153,900 |
| 2017/03/29 | 8,800 | 8,900 | 8,780 | 8,880 | +120 | +1.4% | 121,200 |
| 2017/03/28 | 8,820 | 8,820 | 8,720 | 8,760 | +50 | +0.6% | 160,500 |
| 2017/03/27 | 8,770 | 8,800 | 8,690 | 8,710 | -140 | -1.6% | 151,700 |
| 2017/03/24 | 8,920 | 8,920 | 8,820 | 8,850 | +30 | +0.3% | 125,000 |
| 2017/03/23 | 8,930 | 8,940 | 8,820 | 8,820 | -120 | -1.3% | 153,800 |
| 2017/03/22 | 9,000 | 9,010 | 8,930 | 8,940 | -190 | -2.1% | 141,000 |
| 2017/03/21 | 9,030 | 9,190 | 9,030 | 9,130 | +120 | +1.3% | 198,100 |
| 2017/03/17 | 9,000 | 9,110 | 8,990 | 9,010 | -10 | -0.1% | 246,100 |
| 2017/03/16 | 8,870 | 9,030 | 8,860 | 9,020 | +70 | +0.8% | 124,300 |
| 2017/03/15 | 8,910 | 8,990 | 8,910 | 8,950 | -50 | -0.6% | 114,700 |
| 2017/03/14 | 8,980 | 9,080 | 8,970 | 9,000 | +40 | +0.4% | 136,800 |
| 2017/03/13 | 8,940 | 9,000 | 8,910 | 8,960 | +20 | +0.2% | 96,900 |
| 2017/03/10 | 8,960 | 8,980 | 8,890 | 8,940 | +120 | +1.4% | 199,100 |
| 2017/03/09 | 8,900 | 8,920 | 8,800 | 8,820 | -60 | -0.7% | 131,900 |
| 2017/03/08 | 8,730 | 8,900 | 8,730 | 8,880 | +120 | +1.4% | 241,700 |
| 2017/03/07 | 8,690 | 8,800 | 8,680 | 8,760 | +60 | +0.7% | 169,900 |
| 2017/03/06 | 8,820 | 8,840 | 8,660 | 8,700 | -160 | -1.8% | 226,800 |
| 2017/03/03 | 8,970 | 9,000 | 8,830 | 8,860 | -60 | -0.7% | 161,200 |
| 2017/03/02 | 9,000 | 9,000 | 8,830 | 8,920 | -120 | -1.3% | 262,500 |
| 2017/03/01 | 8,950 | 9,050 | 8,930 | 9,040 | +140 | +1.6% | 176,800 |
| 2017/02/28 | 8,950 | 9,060 | 8,880 | 8,900 | -110 | -1.2% | 310,200 |
| 2017/02/27 | 8,990 | 9,040 | 8,920 | 9,010 | -60 | -0.7% | 200,300 |
| 2017/02/24 | 9,030 | 9,180 | 9,000 | 9,070 | -10 | -0.1% | 237,100 |
| 2017/02/23 | 8,860 | 9,090 | 8,840 | 9,080 | +220 | +2.5% | 357,200 |
| 2017/02/22 | 8,890 | 8,910 | 8,830 | 8,860 | -70 | -0.8% | 275,700 |
| 2017/02/21 | 8,770 | 8,960 | 8,740 | 8,930 | +220 | +2.5% | 274,300 |
| 2017/02/20 | 8,650 | 8,720 | 8,640 | 8,710 | +100 | +1.2% | 166,700 |
| 2017/02/17 | 8,630 | 8,660 | 8,550 | 8,610 | -130 | -1.5% | 343,900 |
| 2017/02/16 | 8,680 | 8,810 | 8,680 | 8,740 | +60 | +0.7% | 228,700 |
1851～
1900
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
