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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/13 | 8,100 | 8,150 | 7,910 | 8,000 | -60 | -0.7% | 251,100 |
| 2015/04/10 | 7,990 | 8,090 | 7,950 | 8,060 | +110 | +1.4% | 296,300 |
| 2015/04/09 | 8,170 | 8,170 | 7,830 | 7,950 | -250 | -3% | 587,300 |
| 2015/04/08 | 8,170 | 8,280 | 8,060 | 8,200 | +80 | +1% | 255,900 |
| 2015/04/07 | 8,000 | 8,340 | 7,980 | 8,120 | +130 | +1.6% | 395,300 |
| 2015/04/06 | 7,910 | 8,000 | 7,860 | 7,990 | -10 | -0.1% | 160,800 |
| 2015/04/03 | 7,950 | 8,050 | 7,950 | 8,000 | +50 | +0.6% | 110,300 |
| 2015/04/02 | 7,720 | 8,040 | 7,690 | 7,950 | +360 | +4.7% | 369,500 |
| 2015/04/01 | 7,710 | 7,800 | 7,470 | 7,590 | -240 | -3.1% | 385,200 |
| 2015/03/31 | 7,990 | 8,010 | 7,790 | 7,830 | -60 | -0.8% | 364,100 |
| 2015/03/30 | 7,800 | 7,920 | 7,680 | 7,890 | +70 | +0.9% | 376,100 |
| 2015/03/27 | 7,730 | 8,000 | 7,650 | 7,820 | +90 | +1.2% | 349,600 |
| 2015/03/26 | 7,780 | 7,860 | 7,500 | 7,730 | -140 | -1.8% | 304,100 |
| 2015/03/25 | 7,770 | 7,880 | 7,730 | 7,870 | +150 | +1.9% | 282,600 |
| 2015/03/24 | 7,700 | 7,770 | 7,590 | 7,720 | +70 | +0.9% | 283,100 |
| 2015/03/23 | 7,610 | 7,700 | 7,530 | 7,650 | +40 | +0.5% | 232,400 |
| 2015/03/20 | 7,580 | 7,750 | 7,420 | 7,610 | +110 | +1.5% | 589,600 |
| 2015/03/19 | 7,500 | 7,570 | 7,390 | 7,500 | -90 | -1.2% | 387,600 |
2501～
2550
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
