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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 9,540 | 9,620 | 9,450 | 9,540 | -10 | -0.1% | 181,600 |
| 2016/03/24 | 9,450 | 9,610 | 9,380 | 9,550 | +100 | +1.1% | 203,400 |
| 2016/03/23 | 9,530 | 9,590 | 9,390 | 9,450 | -70 | -0.7% | 189,500 |
| 2016/03/22 | 9,520 | 9,540 | 9,330 | 9,520 | +200 | +2.1% | 274,000 |
| 2016/03/18 | 9,420 | 9,490 | 9,250 | 9,320 | -100 | -1.1% | 203,000 |
| 2016/03/17 | 9,340 | 9,530 | 9,290 | 9,420 | +180 | +1.9% | 339,500 |
| 2016/03/16 | 9,110 | 9,300 | 9,090 | 9,240 | -10 | -0.1% | 185,700 |
| 2016/03/15 | 9,210 | 9,310 | 9,130 | 9,250 | -80 | -0.9% | 245,000 |
| 2016/03/14 | 9,150 | 9,360 | 9,150 | 9,330 | +290 | +3.2% | 343,600 |
| 2016/03/11 | 8,910 | 9,070 | 8,810 | 9,040 | -20 | -0.2% | 442,700 |
| 2016/03/10 | 8,900 | 9,080 | 8,900 | 9,060 | +300 | +3.4% | 333,400 |
| 2016/03/09 | 8,710 | 8,870 | 8,690 | 8,760 | +40 | +0.5% | 244,800 |
| 2016/03/08 | 8,660 | 8,800 | 8,490 | 8,720 | -10 | -0.1% | 314,600 |
| 2016/03/07 | 8,760 | 8,780 | 8,670 | 8,730 | -120 | -1.4% | 205,100 |
| 2016/03/04 | 8,920 | 8,950 | 8,690 | 8,850 | -60 | -0.7% | 237,000 |
| 2016/03/03 | 8,950 | 8,980 | 8,770 | 8,910 | -80 | -0.9% | 288,700 |
| 2016/03/02 | 8,890 | 9,080 | 8,880 | 8,990 | +200 | +2.3% | 335,100 |
| 2016/03/01 | 8,550 | 8,820 | 8,510 | 8,790 | +50 | +0.6% | 298,700 |
| 2016/02/29 | 8,860 | 8,900 | 8,740 | 8,740 | -10 | -0.1% | 280,700 |
| 2016/02/26 | 8,780 | 8,840 | 8,670 | 8,750 | -30 | -0.3% | 278,000 |
| 2016/02/25 | 8,660 | 8,830 | 8,620 | 8,780 | +90 | +1% | 306,000 |
| 2016/02/24 | 8,600 | 8,780 | 8,570 | 8,690 | +180 | +2.1% | 419,900 |
| 2016/02/23 | 8,650 | 8,670 | 8,430 | 8,510 | -80 | -0.9% | 392,000 |
| 2016/02/22 | 8,090 | 8,660 | 8,090 | 8,590 | +430 | +5.3% | 666,300 |
| 2016/02/19 | 8,140 | 8,290 | 8,090 | 8,160 | +20 | +0.2% | 265,200 |
| 2016/02/18 | 8,200 | 8,260 | 8,090 | 8,140 | +90 | +1.1% | 308,900 |
| 2016/02/17 | 7,810 | 8,120 | 7,760 | 8,050 | +130 | +1.6% | 388,700 |
| 2016/02/16 | 8,000 | 8,100 | 7,900 | 7,920 | -170 | -2.1% | 328,100 |
| 2016/02/15 | 7,770 | 8,130 | 7,680 | 8,090 | +620 | +8.3% | 299,900 |
| 2016/02/12 | 7,300 | 7,610 | 7,190 | 7,470 | -80 | -1.1% | 581,300 |
| 2016/02/10 | 7,900 | 7,940 | 7,410 | 7,550 | -420 | -5.3% | 526,100 |
| 2016/02/09 | 8,070 | 8,120 | 7,920 | 7,970 | -320 | -3.9% | 407,100 |
| 2016/02/08 | 8,100 | 8,350 | 7,950 | 8,290 | +90 | +1.1% | 361,200 |
| 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 |
2301～
2350
件表示中 / 3768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 | 576,000円 | +3.3% | -3.3% | 1.82% | 21.26倍 | 2.28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 | 515,000円 | -7.1% | -31.8% | 1.46% | 25.23倍 | 1.47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 |
| 日立建 | 460,600円 | -5.2% | -11.3% | 3.80% | 13.42倍 | 1.21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 | 298,800円 | -3.6% | -14.2% | 3.01% | 14.17倍 | 2.20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 | 328,900円 | +10.7% | +5.4% | 1.67% | 18.43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
