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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,355 | 5,391 | 5,325 | 5,341 | -24 | -0.4% | 218,000 |
| 2024/01/29 | 5,310 | 5,377 | 5,310 | 5,365 | +61 | +1.2% | 177,900 |
| 2024/01/26 | 5,290 | 5,337 | 5,276 | 5,304 | -36 | -0.7% | 206,800 |
| 2024/01/25 | 5,305 | 5,345 | 5,292 | 5,340 | -11 | -0.2% | 250,500 |
| 2024/01/24 | 5,459 | 5,460 | 5,337 | 5,351 | -143 | -2.6% | 341,000 |
| 2024/01/23 | 5,514 | 5,546 | 5,474 | 5,494 | -3 | -0.1% | 253,500 |
| 2024/01/22 | 5,420 | 5,509 | 5,419 | 5,497 | +82 | +1.5% | 289,500 |
| 2024/01/19 | 5,482 | 5,502 | 5,407 | 5,415 | +22 | +0.4% | 297,800 |
| 2024/01/18 | 5,481 | 5,512 | 5,393 | 5,393 | -93 | -1.7% | 259,000 |
| 2024/01/17 | 5,530 | 5,561 | 5,471 | 5,486 | -23 | -0.4% | 378,200 |
| 2024/01/16 | 5,585 | 5,595 | 5,486 | 5,509 | -70 | -1.3% | 397,400 |
| 2024/01/15 | 5,543 | 5,587 | 5,518 | 5,579 | +62 | +1.1% | 261,400 |
| 2024/01/12 | 5,451 | 5,540 | 5,431 | 5,517 | +74 | +1.4% | 329,200 |
| 2024/01/11 | 5,398 | 5,447 | 5,382 | 5,443 | +84 | +1.6% | 299,500 |
| 2024/01/10 | 5,244 | 5,371 | 5,244 | 5,359 | +94 | +1.8% | 398,300 |
| 2024/01/09 | 5,154 | 5,296 | 5,137 | 5,265 | +180 | +3.5% | 418,100 |
| 2024/01/05 | 5,165 | 5,170 | 5,085 | 5,085 | -40 | -0.8% | 394,300 |
| 2024/01/04 | 5,110 | 5,155 | 5,031 | 5,125 | -36 | -0.7% | 360,900 |
| 2023/12/29 | 5,140 | 5,173 | 5,127 | 5,161 | +15 | +0.3% | 187,400 |
| 2023/12/28 | 5,130 | 5,168 | 5,119 | 5,146 | -49 | -0.9% | 174,500 |
| 2023/12/27 | 5,160 | 5,195 | 5,154 | 5,195 | +53 | +1% | 263,400 |
| 2023/12/26 | 5,158 | 5,195 | 5,130 | 5,142 | -11 | -0.2% | 233,300 |
| 2023/12/25 | 5,134 | 5,165 | 5,102 | 5,153 | +43 | +0.8% | 162,100 |
| 2023/12/22 | 5,167 | 5,168 | 5,092 | 5,110 | -37 | -0.7% | 310,900 |
| 2023/12/21 | 5,080 | 5,187 | 5,078 | 5,147 | +99 | +2% | 670,500 |
| 2023/12/20 | 4,962 | 5,078 | 4,944 | 5,048 | +152 | +3.1% | 659,800 |
| 2023/12/19 | 4,822 | 4,972 | 4,744 | 4,896 | +59 | +1.2% | 823,700 |
| 2023/12/18 | 4,877 | 4,877 | 4,778 | 4,837 | -72 | -1.5% | 238,500 |
| 2023/12/15 | 4,970 | 4,988 | 4,907 | 4,909 | -34 | -0.7% | 489,200 |
| 2023/12/14 | 4,920 | 4,964 | 4,888 | 4,943 | +33 | +0.7% | 381,200 |
| 2023/12/13 | 4,853 | 4,934 | 4,852 | 4,910 | +96 | +2% | 400,000 |
| 2023/12/12 | 4,846 | 4,867 | 4,801 | 4,814 | +5 | +0.1% | 253,400 |
| 2023/12/11 | 4,792 | 4,859 | 4,777 | 4,809 | +83 | +1.8% | 271,500 |
| 2023/12/08 | 4,710 | 4,777 | 4,707 | 4,726 | -16 | -0.3% | 511,000 |
| 2023/12/07 | 4,780 | 4,795 | 4,714 | 4,742 | -32 | -0.7% | 370,600 |
| 2023/12/06 | 4,654 | 4,782 | 4,654 | 4,774 | +120 | +2.6% | 236,000 |
| 2023/12/05 | 4,611 | 4,676 | 4,611 | 4,654 | +7 | +0.2% | 193,100 |
| 2023/12/04 | 4,698 | 4,698 | 4,616 | 4,647 | -67 | -1.4% | 291,700 |
| 2023/12/01 | 4,720 | 4,741 | 4,702 | 4,714 | +5 | +0.1% | 274,400 |
| 2023/11/30 | 4,646 | 4,712 | 4,627 | 4,709 | +21 | +0.4% | 526,400 |
| 2023/11/29 | 4,631 | 4,718 | 4,620 | 4,688 | +22 | +0.5% | 308,500 |
| 2023/11/28 | 4,686 | 4,689 | 4,620 | 4,666 | -21 | -0.4% | 297,100 |
| 2023/11/27 | 4,700 | 4,740 | 4,662 | 4,687 | -26 | -0.6% | 276,100 |
| 2023/11/24 | 4,740 | 4,770 | 4,694 | 4,713 | +39 | +0.8% | 245,800 |
| 2023/11/22 | 4,641 | 4,694 | 4,635 | 4,674 | -16 | -0.3% | 223,500 |
| 2023/11/21 | 4,697 | 4,721 | 4,636 | 4,690 | -29 | -0.6% | 293,700 |
| 2023/11/20 | 4,730 | 4,756 | 4,680 | 4,719 | +8 | +0.2% | 284,700 |
| 2023/11/17 | 4,660 | 4,711 | 4,650 | 4,711 | +54 | +1.2% | 326,000 |
| 2023/11/16 | 4,779 | 4,782 | 4,628 | 4,657 | -143 | -3% | 379,100 |
| 2023/11/15 | 4,860 | 4,873 | 4,738 | 4,800 | -11 | -0.2% | 355,500 |
201～
250
件表示中 / 3585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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 325,600円 | -10.1% | - | 1.92% | 24.89倍 | 3.06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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66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
