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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 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 |
| 2024/08/21 | 4,581 | 4,662 | 4,581 | 4,605 | -40 | -0.9% | 313,900 |
| 2024/08/20 | 4,619 | 4,662 | 4,580 | 4,645 | +96 | +2.1% | 353,700 |
| 2024/08/19 | 4,535 | 4,595 | 4,466 | 4,549 | -11 | -0.2% | 422,000 |
| 2024/08/16 | 4,670 | 4,670 | 4,554 | 4,560 | -4 | -0.1% | 491,500 |
| 2024/08/15 | 4,600 | 4,614 | 4,529 | 4,564 | -71 | -1.5% | 657,900 |
| 2024/08/14 | 4,680 | 4,713 | 4,551 | 4,635 | -55 | -1.2% | 627,200 |
| 2024/08/13 | 4,557 | 4,715 | 4,485 | 4,690 | +413 | +9.7% | 1,347,200 |
| 2024/08/09 | 4,244 | 4,344 | 4,184 | 4,277 | +102 | +2.4% | 893,100 |
| 2024/08/08 | 4,311 | 4,427 | 4,032 | 4,175 | -273 | -6.1% | 1,840,200 |
| 2024/08/07 | 4,200 | 4,560 | 4,200 | 4,448 | +38 | +0.9% | 1,318,400 |
| 2024/08/06 | 4,448 | 4,448 | 4,267 | 4,410 | +382 | +9.5% | 765,800 |
| 2024/08/05 | 4,245 | 4,265 | 3,996 | 4,028 | -357 | -8.1% | 880,200 |
| 2024/08/02 | 4,508 | 4,509 | 4,377 | 4,385 | -249 | -5.4% | 749,900 |
| 2024/08/01 | 4,701 | 4,739 | 4,580 | 4,634 | -113 | -2.4% | 430,600 |
| 2024/07/31 | 4,672 | 4,747 | 4,651 | 4,747 | +43 | +0.9% | 598,100 |
| 2024/07/30 | 4,721 | 4,742 | 4,679 | 4,704 | -56 | -1.2% | 1,336,800 |
| 2024/07/29 | 4,739 | 4,769 | 4,721 | 4,760 | +54 | +1.1% | 387,500 |
| 2024/07/26 | 4,697 | 4,746 | 4,674 | 4,706 | +23 | +0.5% | 534,400 |
| 2024/07/25 | 4,807 | 4,818 | 4,683 | 4,683 | -194 | -4% | 857,200 |
| 2024/07/24 | 4,950 | 4,970 | 4,872 | 4,877 | -78 | -1.6% | 421,200 |
| 2024/07/23 | 5,015 | 5,055 | 4,953 | 4,955 | +10 | +0.2% | 553,700 |
| 2024/07/22 | 4,984 | 4,996 | 4,886 | 4,945 | +42 | +0.9% | 674,000 |
| 2024/07/19 | 4,975 | 4,976 | 4,869 | 4,903 | -113 | -2.3% | 828,400 |
| 2024/07/18 | 4,961 | 5,021 | 4,961 | 5,016 | +41 | +0.8% | 1,027,700 |
| 2024/07/17 | 4,928 | 4,994 | 4,928 | 4,975 | +66 | +1.3% | 598,000 |
| 2024/07/16 | 4,935 | 4,939 | 4,866 | 4,909 | +1 | ±0% | 502,900 |
| 2024/07/12 | 4,837 | 4,911 | 4,830 | 4,908 | +28 | +0.6% | 698,200 |
| 2024/07/11 | 4,857 | 4,889 | 4,821 | 4,880 | +37 | +0.8% | 839,400 |
| 2024/07/10 | 4,879 | 4,885 | 4,820 | 4,843 | -46 | -0.9% | 603,500 |
| 2024/07/09 | 4,894 | 4,917 | 4,855 | 4,889 | +47 | +1% | 726,400 |
| 2024/07/08 | 4,965 | 4,983 | 4,825 | 4,842 | -103 | -2.1% | 831,300 |
| 2024/07/05 | 5,071 | 5,088 | 4,941 | 4,945 | -116 | -2.3% | 561,200 |
| 2024/07/04 | 5,061 | 5,071 | 4,998 | 5,061 | ±0 | ±0% | 600,400 |
| 2024/07/03 | 5,193 | 5,226 | 5,045 | 5,061 | -125 | -2.4% | 632,300 |
| 2024/07/02 | 5,200 | 5,266 | 5,142 | 5,186 | +17 | +0.3% | 594,400 |
| 2024/07/01 | 5,131 | 5,193 | 5,131 | 5,169 | +67 | +1.3% | 395,000 |
| 2024/06/28 | 5,145 | 5,149 | 5,067 | 5,102 | +22 | +0.4% | 482,400 |
| 2024/06/27 | 5,059 | 5,115 | 5,058 | 5,080 | -38 | -0.7% | 441,400 |
| 2024/06/26 | 5,108 | 5,122 | 5,052 | 5,118 | +9 | +0.2% | 547,500 |
| 2024/06/25 | 5,084 | 5,203 | 5,084 | 5,109 | +56 | +1.1% | 509,900 |
| 2024/06/24 | 5,064 | 5,163 | 5,053 | 5,053 | ±0 | ±0% | 341,300 |
| 2024/06/21 | 5,106 | 5,140 | 5,032 | 5,053 | -66 | -1.3% | 746,100 |
| 2024/06/20 | 5,165 | 5,194 | 5,088 | 5,119 | -72 | -1.4% | 467,100 |
| 2024/06/19 | 5,141 | 5,245 | 5,141 | 5,191 | +54 | +1.1% | 439,500 |
151～
200
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
