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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 5,370 | 5,395 | 5,225 | 5,241 | -113 | -2.1% | 554,200 |
| 2024/06/12 | 5,558 | 5,563 | 5,343 | 5,354 | -204 | -3.7% | 494,100 |
| 2024/06/11 | 5,605 | 5,627 | 5,539 | 5,558 | -31 | -0.6% | 250,300 |
| 2024/06/10 | 5,517 | 5,603 | 5,501 | 5,589 | +59 | +1.1% | 252,800 |
| 2024/06/07 | 5,745 | 5,759 | 5,507 | 5,530 | -237 | -4.1% | 471,300 |
| 2024/06/06 | 5,820 | 5,858 | 5,733 | 5,767 | -17 | -0.3% | 384,200 |
| 2024/06/05 | 5,656 | 5,799 | 5,620 | 5,784 | +132 | +2.3% | 388,800 |
| 2024/06/04 | 5,605 | 5,678 | 5,540 | 5,652 | +18 | +0.3% | 233,000 |
| 2024/06/03 | 5,669 | 5,696 | 5,610 | 5,634 | +4 | +0.1% | 306,100 |
| 2024/05/31 | 5,517 | 5,633 | 5,505 | 5,630 | +123 | +2.2% | 698,100 |
| 2024/05/30 | 5,473 | 5,530 | 5,458 | 5,507 | -1 | ±0% | 290,700 |
| 2024/05/29 | 5,482 | 5,529 | 5,448 | 5,508 | +11 | +0.2% | 330,400 |
| 2024/05/28 | 5,525 | 5,567 | 5,459 | 5,497 | +3 | +0.1% | 304,300 |
| 2024/05/27 | 5,615 | 5,629 | 5,443 | 5,494 | -32 | -0.6% | 327,800 |
| 2024/05/24 | 5,499 | 5,547 | 5,468 | 5,526 | -15 | -0.3% | 544,600 |
| 2024/05/23 | 5,757 | 5,757 | 5,541 | 5,541 | -248 | -4.3% | 681,200 |
| 2024/05/22 | 5,829 | 5,877 | 5,784 | 5,789 | -59 | -1% | 216,600 |
| 2024/05/21 | 5,911 | 5,962 | 5,843 | 5,848 | -47 | -0.8% | 210,600 |
| 2024/05/20 | 5,906 | 5,960 | 5,854 | 5,895 | -29 | -0.5% | 273,100 |
| 2024/05/17 | 5,959 | 5,998 | 5,901 | 5,924 | -76 | -1.3% | 320,400 |
| 2024/05/16 | 6,066 | 6,078 | 5,932 | 6,000 | -54 | -0.9% | 510,000 |
| 2024/05/15 | 6,222 | 6,294 | 6,048 | 6,054 | -179 | -2.9% | 571,800 |
| 2024/05/14 | 5,899 | 6,273 | 5,856 | 6,233 | +374 | +6.4% | 784,100 |
| 2024/05/13 | 5,895 | 5,964 | 5,813 | 5,859 | +501 | +9.4% | 991,500 |
| 2024/05/10 | 5,382 | 5,450 | 5,339 | 5,358 | -26 | -0.5% | 357,700 |
| 2024/05/09 | 5,393 | 5,475 | 5,365 | 5,384 | -9 | -0.2% | 325,700 |
| 2024/05/08 | 5,544 | 5,548 | 5,353 | 5,393 | -160 | -2.9% | 413,600 |
| 2024/05/07 | 5,565 | 5,565 | 5,475 | 5,553 | +67 | +1.2% | 454,200 |
| 2024/05/02 | 5,473 | 5,490 | 5,429 | 5,486 | -17 | -0.3% | 352,700 |
| 2024/05/01 | 5,412 | 5,509 | 5,409 | 5,503 | +52 | +1% | 304,400 |
| 2024/04/30 | 5,473 | 5,501 | 5,424 | 5,451 | +46 | +0.9% | 381,600 |
| 2024/04/26 | 5,341 | 5,419 | 5,313 | 5,405 | +26 | +0.5% | 329,200 |
| 2024/04/25 | 5,421 | 5,441 | 5,355 | 5,379 | -61 | -1.1% | 386,300 |
| 2024/04/24 | 5,384 | 5,440 | 5,381 | 5,440 | +45 | +0.8% | 249,300 |
| 2024/04/23 | 5,418 | 5,418 | 5,332 | 5,395 | -5 | -0.1% | 296,000 |
| 2024/04/22 | 5,361 | 5,400 | 5,332 | 5,400 | +61 | +1.1% | 321,200 |
| 2024/04/19 | 5,420 | 5,434 | 5,242 | 5,339 | -133 | -2.4% | 393,400 |
| 2024/04/18 | 5,500 | 5,532 | 5,451 | 5,472 | -63 | -1.1% | 230,700 |
| 2024/04/17 | 5,639 | 5,643 | 5,520 | 5,535 | -85 | -1.5% | 197,100 |
| 2024/04/16 | 5,721 | 5,729 | 5,584 | 5,620 | -177 | -3.1% | 394,700 |
| 2024/04/15 | 5,725 | 5,826 | 5,687 | 5,797 | +25 | +0.4% | 246,700 |
| 2024/04/12 | 5,762 | 5,812 | 5,711 | 5,772 | +63 | +1.1% | 309,900 |
| 2024/04/11 | 5,626 | 5,724 | 5,608 | 5,709 | +50 | +0.9% | 234,800 |
| 2024/04/10 | 5,590 | 5,680 | 5,590 | 5,659 | +63 | +1.1% | 205,700 |
| 2024/04/09 | 5,602 | 5,637 | 5,573 | 5,596 | -14 | -0.2% | 215,200 |
| 2024/04/08 | 5,541 | 5,652 | 5,506 | 5,610 | +79 | +1.4% | 268,500 |
| 2024/04/05 | 5,578 | 5,604 | 5,523 | 5,531 | -72 | -1.3% | 224,500 |
| 2024/04/04 | 5,568 | 5,648 | 5,542 | 5,603 | +69 | +1.2% | 295,500 |
| 2024/04/03 | 5,613 | 5,633 | 5,520 | 5,534 | -143 | -2.5% | 355,100 |
| 2024/04/02 | 5,664 | 5,690 | 5,604 | 5,677 | +19 | +0.3% | 370,000 |
201～
250
件表示中 / 3676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 | 565,900円 | +3.3% | -3.3% | 1.86% | 20.88倍 | 2.20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 | 380,000円 | -1.5% | +54.6% | 1.58% | 14.20倍 | 1.17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 |
| 荏 原 | 183,300円 | +3.9% | +0.7% | 3.06% | 11.69倍 | 1.79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 | 345,300円 | -4.0% | -15.9% | 5.07% | 8.74倍 | 0.95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 | 264,600円 | -9.2% | -13.8% | 1.89% | 15.08倍 | 1.53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
