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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 8,810 | 8,990 | 8,720 | 8,860 | +20 | +0.2% | 228,900 |
| 2015/10/26 | 8,800 | 8,880 | 8,740 | 8,840 | +70 | +0.8% | 181,200 |
| 2015/10/23 | 8,720 | 8,770 | 8,640 | 8,770 | +200 | +2.3% | 225,000 |
| 2015/10/22 | 8,540 | 8,640 | 8,500 | 8,570 | -110 | -1.3% | 397,400 |
| 2015/10/21 | 8,600 | 8,680 | 8,480 | 8,680 | +20 | +0.2% | 278,800 |
| 2015/10/20 | 8,690 | 8,730 | 8,590 | 8,660 | +30 | +0.3% | 225,100 |
| 2015/10/19 | 8,390 | 8,680 | 8,390 | 8,630 | +240 | +2.9% | 366,800 |
| 2015/10/16 | 8,420 | 8,460 | 8,340 | 8,390 | -20 | -0.2% | 244,100 |
| 2015/10/15 | 8,350 | 8,460 | 8,230 | 8,410 | +50 | +0.6% | 360,800 |
| 2015/10/14 | 8,360 | 8,410 | 8,220 | 8,360 | -150 | -1.8% | 342,200 |
| 2015/10/13 | 8,190 | 8,570 | 8,190 | 8,510 | +310 | +3.8% | 443,300 |
| 2015/10/09 | 7,970 | 8,240 | 7,910 | 8,200 | +270 | +3.4% | 590,400 |
| 2015/10/08 | 8,230 | 8,320 | 7,860 | 7,930 | -600 | -7% | 951,300 |
| 2015/10/07 | 8,910 | 8,920 | 8,450 | 8,530 | -530 | -5.8% | 609,000 |
| 2015/10/06 | 8,980 | 9,140 | 8,950 | 9,060 | +120 | +1.3% | 216,400 |
| 2015/10/05 | 8,920 | 8,960 | 8,670 | 8,940 | +70 | +0.8% | 247,900 |
| 2015/10/02 | 8,660 | 8,910 | 8,620 | 8,870 | +220 | +2.5% | 261,100 |
| 2015/10/01 | 8,460 | 8,700 | 8,360 | 8,650 | +300 | +3.6% | 353,700 |
| 2015/09/30 | 8,310 | 8,490 | 8,270 | 8,350 | +150 | +1.8% | 314,800 |
| 2015/09/29 | 8,380 | 8,420 | 8,180 | 8,200 | -250 | -3% | 322,000 |
| 2015/09/28 | 8,280 | 8,460 | 8,210 | 8,450 | +200 | +2.4% | 224,800 |
| 2015/09/25 | 8,190 | 8,360 | 8,050 | 8,250 | +170 | +2.1% | 314,500 |
| 2015/09/24 | 7,980 | 8,230 | 7,920 | 8,080 | +20 | +0.2% | 299,200 |
| 2015/09/18 | 8,160 | 8,160 | 8,010 | 8,060 | -70 | -0.9% | 182,300 |
| 2015/09/17 | 8,120 | 8,200 | 8,110 | 8,130 | +30 | +0.4% | 230,400 |
| 2015/09/16 | 7,990 | 8,100 | 7,910 | 8,100 | +220 | +2.8% | 269,600 |
| 2015/09/15 | 7,970 | 8,020 | 7,830 | 7,880 | -30 | -0.4% | 239,400 |
| 2015/09/14 | 7,970 | 7,980 | 7,820 | 7,910 | +10 | +0.1% | 201,600 |
| 2015/09/11 | 7,830 | 7,970 | 7,750 | 7,900 | +50 | +0.6% | 337,300 |
| 2015/09/10 | 7,580 | 7,850 | 7,580 | 7,850 | +50 | +0.6% | 260,400 |
| 2015/09/09 | 7,500 | 7,800 | 7,500 | 7,800 | +520 | +7.1% | 245,400 |
| 2015/09/08 | 7,390 | 7,490 | 7,220 | 7,280 | -170 | -2.3% | 194,500 |
| 2015/09/07 | 7,350 | 7,530 | 7,310 | 7,450 | ±0 | ±0% | 200,200 |
| 2015/09/04 | 7,630 | 7,700 | 7,360 | 7,450 | -110 | -1.5% | 172,800 |
| 2015/09/03 | 7,430 | 7,690 | 7,430 | 7,560 | +190 | +2.6% | 153,800 |
| 2015/09/02 | 7,310 | 7,580 | 7,260 | 7,370 | -90 | -1.2% | 188,100 |
| 2015/09/01 | 7,670 | 7,700 | 7,450 | 7,460 | -310 | -4% | 227,300 |
| 2015/08/31 | 7,700 | 7,800 | 7,590 | 7,770 | +70 | +0.9% | 231,700 |
| 2015/08/28 | 7,500 | 7,730 | 7,490 | 7,700 | +340 | +4.6% | 232,400 |
| 2015/08/27 | 7,370 | 7,500 | 7,330 | 7,360 | +100 | +1.4% | 171,500 |
| 2015/08/26 | 7,100 | 7,290 | 6,980 | 7,260 | +160 | +2.3% | 430,500 |
| 2015/08/25 | 7,100 | 7,440 | 6,880 | 7,100 | -220 | -3% | 528,500 |
| 2015/08/24 | 7,500 | 7,590 | 7,250 | 7,320 | -470 | -6% | 462,000 |
| 2015/08/21 | 7,680 | 7,880 | 7,640 | 7,790 | -10 | -0.1% | 529,600 |
| 2015/08/20 | 7,750 | 7,850 | 7,730 | 7,800 | +30 | +0.4% | 280,800 |
| 2015/08/19 | 7,780 | 7,880 | 7,750 | 7,770 | ±0 | ±0% | 351,700 |
| 2015/08/18 | 7,750 | 7,780 | 7,710 | 7,770 | +30 | +0.4% | 442,200 |
| 2015/08/17 | 7,630 | 7,770 | 7,630 | 7,740 | +120 | +1.6% | 443,600 |
| 2015/08/14 | 7,670 | 7,690 | 7,590 | 7,620 | -100 | -1.3% | 188,000 |
| 2015/08/13 | 7,780 | 7,790 | 7,680 | 7,720 | -80 | -1% | 209,900 |
2401～
2450
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
