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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 8,200 | 8,280 | 8,110 | 8,200 | -110 | -1.3% | 140,800 |
| 2016/02/04 | 8,360 | 8,420 | 8,270 | 8,310 | -180 | -2.1% | 197,800 |
| 2016/02/03 | 8,500 | 8,530 | 8,350 | 8,490 | -160 | -1.8% | 313,900 |
| 2016/02/02 | 8,530 | 8,690 | 8,490 | 8,650 | +40 | +0.5% | 206,600 |
| 2016/02/01 | 8,360 | 8,640 | 8,300 | 8,610 | +260 | +3.1% | 376,200 |
| 2016/01/29 | 8,220 | 8,380 | 8,090 | 8,350 | +70 | +0.8% | 525,000 |
| 2016/01/28 | 8,210 | 8,340 | 8,150 | 8,280 | -20 | -0.2% | 296,400 |
| 2016/01/27 | 8,270 | 8,390 | 8,210 | 8,300 | +90 | +1.1% | 383,200 |
| 2016/01/26 | 8,160 | 8,280 | 8,100 | 8,210 | -70 | -0.8% | 303,400 |
| 2016/01/25 | 8,230 | 8,360 | 8,170 | 8,280 | +220 | +2.7% | 318,200 |
| 2016/01/22 | 7,830 | 8,060 | 7,730 | 8,060 | +390 | +5.1% | 284,600 |
| 2016/01/21 | 7,950 | 8,060 | 7,670 | 7,670 | -290 | -3.6% | 418,600 |
| 2016/01/20 | 8,100 | 8,220 | 7,930 | 7,960 | -200 | -2.5% | 407,500 |
| 2016/01/19 | 8,070 | 8,360 | 8,040 | 8,160 | +90 | +1.1% | 452,400 |
| 2016/01/18 | 7,880 | 8,110 | 7,840 | 8,070 | +40 | +0.5% | 321,400 |
| 2016/01/15 | 8,160 | 8,160 | 7,970 | 8,030 | -30 | -0.4% | 342,700 |
| 2016/01/14 | 7,940 | 8,100 | 7,820 | 8,060 | -120 | -1.5% | 639,600 |
| 2016/01/13 | 7,970 | 8,200 | 7,940 | 8,180 | +360 | +4.6% | 437,500 |
| 2016/01/12 | 7,980 | 8,110 | 7,800 | 7,820 | +220 | +2.9% | 684,500 |
| 2016/01/08 | 7,600 | 7,750 | 7,560 | 7,600 | -110 | -1.4% | 454,100 |
| 2016/01/07 | 7,590 | 7,860 | 7,550 | 7,710 | +190 | +2.5% | 669,500 |
| 2016/01/06 | 7,620 | 7,720 | 7,480 | 7,520 | -10 | -0.1% | 280,800 |
| 2016/01/05 | 7,420 | 7,630 | 7,360 | 7,530 | +130 | +1.8% | 367,300 |
| 2016/01/04 | 7,520 | 7,660 | 7,370 | 7,400 | -160 | -2.1% | 242,700 |
| 2015/12/30 | 7,620 | 7,650 | 7,540 | 7,560 | -50 | -0.7% | 247,700 |
| 2015/12/29 | 7,520 | 7,670 | 7,490 | 7,610 | +40 | +0.5% | 131,500 |
| 2015/12/28 | 7,580 | 7,660 | 7,500 | 7,570 | -50 | -0.7% | 191,100 |
| 2015/12/25 | 7,590 | 7,700 | 7,520 | 7,620 | +20 | +0.3% | 138,800 |
| 2015/12/24 | 7,780 | 7,780 | 7,570 | 7,600 | -190 | -2.4% | 204,900 |
| 2015/12/22 | 7,710 | 7,860 | 7,680 | 7,790 | +80 | +1% | 328,700 |
| 2015/12/21 | 7,780 | 7,800 | 7,600 | 7,710 | -130 | -1.7% | 345,800 |
| 2015/12/18 | 7,960 | 8,090 | 7,820 | 7,840 | -110 | -1.4% | 344,200 |
| 2015/12/17 | 8,010 | 8,030 | 7,920 | 7,950 | +140 | +1.8% | 276,800 |
| 2015/12/16 | 7,920 | 8,000 | 7,730 | 7,810 | +40 | +0.5% | 403,900 |
| 2015/12/15 | 7,970 | 8,020 | 7,770 | 7,770 | -130 | -1.6% | 372,500 |
| 2015/12/14 | 7,970 | 7,990 | 7,810 | 7,900 | -260 | -3.2% | 474,300 |
| 2015/12/11 | 8,020 | 8,270 | 8,020 | 8,160 | +40 | +0.5% | 330,100 |
| 2015/12/10 | 8,200 | 8,210 | 8,050 | 8,120 | -140 | -1.7% | 315,600 |
| 2015/12/09 | 8,360 | 8,380 | 8,240 | 8,260 | -160 | -1.9% | 301,900 |
| 2015/12/08 | 8,540 | 8,540 | 8,410 | 8,420 | -90 | -1.1% | 376,100 |
| 2015/12/07 | 8,510 | 8,630 | 8,470 | 8,510 | +100 | +1.2% | 280,200 |
| 2015/12/04 | 8,500 | 8,590 | 8,380 | 8,410 | -200 | -2.3% | 393,400 |
| 2015/12/03 | 8,790 | 8,790 | 8,590 | 8,610 | -160 | -1.8% | 286,300 |
| 2015/12/02 | 8,890 | 8,890 | 8,700 | 8,770 | -90 | -1% | 374,500 |
| 2015/12/01 | 8,740 | 8,920 | 8,670 | 8,860 | +210 | +2.4% | 792,300 |
| 2015/11/30 | 8,550 | 8,730 | 8,460 | 8,650 | +150 | +1.8% | 3,319,400 |
| 2015/11/27 | 8,620 | 8,640 | 8,370 | 8,500 | -30 | -0.4% | 297,400 |
| 2015/11/26 | 8,590 | 8,640 | 8,530 | 8,530 | ±0 | ±0% | 243,600 |
| 2015/11/25 | 8,570 | 8,600 | 8,510 | 8,530 | ±0 | ±0% | 340,300 |
| 2015/11/24 | 8,480 | 8,620 | 8,480 | 8,530 | +50 | +0.6% | 377,800 |
2301～
2350
件表示中 / 3735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 | 495,500円 | +3.3% | -3.3% | 2.12% | 18.29倍 | 1.92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 |
| 日立建 | 426,100円 | +0.3% | +0.6% | 4.11% | 10.92倍 | 1.12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 | 331,800円 | +10.7% | +5.4% | 1.66% | 18.58倍 | 1.83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 |
| ＳＡＮＫＹＯ | 266,800円 | -3.6% | -14.2% | 3.37% | 12.84倍 | 1.99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 |
| 栗田工 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88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
