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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/13 | 5,315 | 5,650 | 5,315 | 5,568 | +451 | +8.8% | 1,317,500 |
| 2024/11/12 | 5,108 | 5,176 | 5,097 | 5,117 | +38 | +0.7% | 585,500 |
| 2024/11/11 | 5,063 | 5,094 | 4,998 | 5,079 | +33 | +0.7% | 380,600 |
| 2024/11/08 | 5,041 | 5,053 | 4,986 | 5,046 | +46 | +0.9% | 303,700 |
| 2024/11/07 | 4,968 | 5,052 | 4,927 | 5,000 | +33 | +0.7% | 385,400 |
| 2024/11/06 | 4,972 | 5,048 | 4,947 | 4,967 | +8 | +0.2% | 418,500 |
| 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 |
151～
200
件表示中 / 3766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 | 582,600円 | +3.3% | -3.3% | 1.80% | 21.50倍 | 2.31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 |
| 荏 原 | 309,200円 | +3.9% | +1.7% | 1.81% | 19.73倍 | 2.98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 | 458,000円 | -5.2% | -11.3% | 3.82% | 13.35倍 | 1.20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 |
| ＳＡＮＫＹＯ | 298,000円 | -3.6% | -14.2% | 3.02% | 14.13倍 | 2.19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 |
| セガサミーＨＤ | 328,100円 | +10.7% | +5.4% | 1.68% | 18.39倍 | 1.81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
