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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 7,290 | 7,400 | 7,110 | 7,380 | +90 | +1.2% | 201,400 |
| 2015/06/25 | 7,410 | 7,410 | 7,260 | 7,290 | -160 | -2.1% | 131,100 |
| 2015/06/24 | 7,400 | 7,530 | 7,150 | 7,450 | +50 | +0.7% | 438,500 |
| 2015/06/23 | 7,450 | 7,450 | 7,320 | 7,400 | +40 | +0.5% | 233,000 |
| 2015/06/22 | 7,340 | 7,390 | 7,310 | 7,360 | -40 | -0.5% | 112,000 |
| 2015/06/19 | 7,370 | 7,410 | 7,290 | 7,400 | +30 | +0.4% | 228,400 |
| 2015/06/18 | 7,400 | 7,460 | 7,340 | 7,370 | +20 | +0.3% | 176,300 |
| 2015/06/17 | 7,390 | 7,400 | 7,300 | 7,350 | -60 | -0.8% | 144,500 |
| 2015/06/16 | 7,450 | 7,450 | 7,300 | 7,410 | -70 | -0.9% | 98,700 |
| 2015/06/15 | 7,340 | 7,500 | 7,260 | 7,480 | +60 | +0.8% | 121,300 |
| 2015/06/12 | 7,540 | 7,540 | 7,320 | 7,420 | +20 | +0.3% | 229,800 |
| 2015/06/11 | 7,230 | 7,420 | 7,230 | 7,400 | +210 | +2.9% | 122,000 |
| 2015/06/10 | 7,120 | 7,270 | 7,110 | 7,190 | +70 | +1% | 207,500 |
| 2015/06/09 | 7,240 | 7,270 | 7,120 | 7,120 | -240 | -3.3% | 128,800 |
| 2015/06/08 | 7,460 | 7,520 | 7,330 | 7,360 | -90 | -1.2% | 96,800 |
| 2015/06/05 | 7,300 | 7,460 | 7,280 | 7,450 | +80 | +1.1% | 113,000 |
| 2015/06/04 | 7,450 | 7,480 | 7,330 | 7,370 | -80 | -1.1% | 103,100 |
| 2015/06/03 | 7,660 | 7,660 | 7,440 | 7,450 | -230 | -3% | 220,200 |
| 2015/06/02 | 7,590 | 7,700 | 7,550 | 7,680 | +150 | +2% | 217,100 |
| 2015/06/01 | 7,690 | 7,690 | 7,500 | 7,530 | -140 | -1.8% | 179,300 |
| 2015/05/29 | 7,540 | 7,700 | 7,530 | 7,670 | +210 | +2.8% | 412,800 |
| 2015/05/28 | 7,300 | 7,560 | 7,290 | 7,460 | +300 | +4.2% | 382,300 |
| 2015/05/27 | 7,110 | 7,220 | 7,110 | 7,160 | +90 | +1.3% | 241,600 |
| 2015/05/26 | 7,070 | 7,110 | 7,010 | 7,070 | +10 | +0.1% | 112,400 |
| 2015/05/25 | 7,170 | 7,180 | 7,030 | 7,060 | -140 | -1.9% | 151,500 |
| 2015/05/22 | 7,180 | 7,250 | 7,110 | 7,200 | +30 | +0.4% | 233,900 |
| 2015/05/21 | 6,990 | 7,320 | 6,990 | 7,170 | +210 | +3% | 355,000 |
| 2015/05/20 | 6,970 | 7,000 | 6,910 | 6,960 | +30 | +0.4% | 134,100 |
| 2015/05/19 | 6,960 | 6,990 | 6,900 | 6,930 | +40 | +0.6% | 174,500 |
| 2015/05/18 | 6,870 | 6,910 | 6,830 | 6,890 | +60 | +0.9% | 130,700 |
| 2015/05/15 | 6,790 | 6,950 | 6,770 | 6,830 | +50 | +0.7% | 208,500 |
| 2015/05/14 | 6,820 | 6,900 | 6,760 | 6,780 | -10 | -0.1% | 169,000 |
| 2015/05/13 | 6,820 | 6,860 | 6,710 | 6,790 | -80 | -1.2% | 379,800 |
| 2015/05/12 | 7,120 | 7,130 | 6,860 | 6,870 | -230 | -3.2% | 274,100 |
| 2015/05/11 | 7,170 | 7,410 | 7,070 | 7,100 | +70 | +1% | 317,200 |
| 2015/05/08 | 7,020 | 7,150 | 6,960 | 7,030 | +10 | +0.1% | 249,700 |
| 2015/05/07 | 7,120 | 7,120 | 6,920 | 7,020 | -140 | -2% | 441,800 |
| 2015/05/01 | 7,060 | 7,240 | 7,060 | 7,160 | +80 | +1.1% | 308,600 |
| 2015/04/30 | 7,220 | 7,230 | 7,060 | 7,080 | -180 | -2.5% | 296,000 |
| 2015/04/28 | 7,290 | 7,290 | 7,200 | 7,260 | +30 | +0.4% | 333,200 |
| 2015/04/27 | 7,290 | 7,350 | 7,080 | 7,230 | -110 | -1.5% | 429,200 |
| 2015/04/24 | 7,390 | 7,420 | 7,260 | 7,340 | -80 | -1.1% | 327,600 |
| 2015/04/23 | 7,680 | 7,750 | 7,360 | 7,420 | -240 | -3.1% | 324,700 |
| 2015/04/22 | 7,610 | 7,700 | 7,560 | 7,660 | +80 | +1.1% | 303,000 |
| 2015/04/21 | 7,480 | 7,590 | 7,400 | 7,580 | +120 | +1.6% | 240,500 |
| 2015/04/20 | 7,280 | 7,630 | 7,210 | 7,460 | +160 | +2.2% | 588,800 |
| 2015/04/17 | 7,840 | 7,840 | 7,220 | 7,300 | -570 | -7.2% | 746,800 |
| 2015/04/16 | 8,000 | 8,010 | 7,720 | 7,870 | -80 | -1% | 238,900 |
| 2015/04/15 | 7,800 | 8,000 | 7,690 | 7,950 | +40 | +0.5% | 297,000 |
| 2015/04/14 | 8,000 | 8,040 | 7,860 | 7,910 | -90 | -1.1% | 222,100 |
2301～
2350
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
