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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 5,470 | 5,500 | 5,430 | 5,440 | -40 | -0.7% | 126,800 |
| 2014/11/11 | 5,460 | 5,500 | 5,440 | 5,480 | +40 | +0.7% | 104,200 |
| 2014/11/10 | 5,500 | 5,510 | 5,440 | 5,440 | -70 | -1.3% | 116,100 |
| 2014/11/07 | 5,460 | 5,530 | 5,410 | 5,510 | +130 | +2.4% | 103,000 |
| 2014/11/06 | 5,480 | 5,500 | 5,350 | 5,380 | -110 | -2% | 108,200 |
| 2014/11/05 | 5,500 | 5,520 | 5,430 | 5,490 | +10 | +0.2% | 151,800 |
| 2014/11/04 | 5,400 | 5,550 | 5,370 | 5,480 | +140 | +2.6% | 285,100 |
| 2014/10/31 | 5,160 | 5,350 | 5,130 | 5,340 | +250 | +4.9% | 236,700 |
| 2014/10/30 | 5,020 | 5,130 | 5,010 | 5,090 | +50 | +1% | 133,200 |
| 2014/10/29 | 5,010 | 5,070 | 5,010 | 5,040 | +40 | +0.8% | 77,500 |
| 2014/10/28 | 4,990 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 61,000 |
| 2014/10/27 | 5,000 | 5,030 | 4,945 | 5,010 | +55 | +1.1% | 110,500 |
| 2014/10/24 | 4,985 | 4,990 | 4,885 | 4,955 | +40 | +0.8% | 150,900 |
| 2014/10/23 | 4,850 | 4,930 | 4,840 | 4,915 | +100 | +2.1% | 212,700 |
| 2014/10/22 | 4,770 | 4,840 | 4,760 | 4,815 | +105 | +2.2% | 101,500 |
| 2014/10/21 | 4,715 | 4,770 | 4,685 | 4,710 | -15 | -0.3% | 194,100 |
| 2014/10/20 | 4,650 | 4,730 | 4,645 | 4,725 | +235 | +5.2% | 152,600 |
| 2014/10/17 | 4,570 | 4,580 | 4,480 | 4,490 | -100 | -2.2% | 178,700 |
| 2014/10/16 | 4,560 | 4,615 | 4,550 | 4,590 | -90 | -1.9% | 140,700 |
| 2014/10/15 | 4,650 | 4,685 | 4,605 | 4,680 | +100 | +2.2% | 149,500 |
| 2014/10/14 | 4,525 | 4,635 | 4,485 | 4,580 | -35 | -0.8% | 259,900 |
| 2014/10/10 | 4,655 | 4,730 | 4,580 | 4,615 | -180 | -3.8% | 274,400 |
| 2014/10/09 | 4,965 | 4,970 | 4,785 | 4,795 | -155 | -3.1% | 143,300 |
| 2014/10/08 | 4,995 | 5,010 | 4,930 | 4,950 | -90 | -1.8% | 114,700 |
| 2014/10/07 | 5,060 | 5,100 | 5,020 | 5,040 | -20 | -0.4% | 83,700 |
| 2014/10/06 | 5,090 | 5,110 | 5,050 | 5,060 | +40 | +0.8% | 72,300 |
| 2014/10/03 | 4,905 | 5,070 | 4,905 | 5,020 | +110 | +2.2% | 171,300 |
| 2014/10/02 | 5,000 | 5,020 | 4,895 | 4,910 | -140 | -2.8% | 157,400 |
| 2014/10/01 | 5,110 | 5,140 | 5,030 | 5,050 | -70 | -1.4% | 149,200 |
| 2014/09/30 | 5,160 | 5,160 | 5,050 | 5,120 | -80 | -1.5% | 189,300 |
| 2014/09/29 | 5,150 | 5,220 | 5,120 | 5,200 | +20 | +0.4% | 91,400 |
| 2014/09/26 | 5,170 | 5,200 | 5,150 | 5,180 | -20 | -0.4% | 63,500 |
| 2014/09/25 | 5,110 | 5,200 | 5,100 | 5,200 | +120 | +2.4% | 146,700 |
| 2014/09/24 | 5,040 | 5,110 | 5,040 | 5,080 | -20 | -0.4% | 76,300 |
| 2014/09/22 | 5,170 | 5,170 | 5,080 | 5,100 | -40 | -0.8% | 62,600 |
| 2014/09/19 | 5,050 | 5,170 | 5,050 | 5,140 | +80 | +1.6% | 233,200 |
| 2014/09/18 | 5,080 | 5,090 | 5,030 | 5,060 | +20 | +0.4% | 92,400 |
| 2014/09/17 | 5,060 | 5,090 | 5,020 | 5,040 | ±0 | ±0% | 80,600 |
| 2014/09/16 | 5,040 | 5,070 | 5,010 | 5,040 | ±0 | ±0% | 89,900 |
| 2014/09/12 | 5,020 | 5,100 | 5,000 | 5,040 | ±0 | ±0% | 208,200 |
| 2014/09/11 | 5,180 | 5,180 | 5,010 | 5,040 | -110 | -2.1% | 211,000 |
| 2014/09/10 | 5,140 | 5,170 | 5,050 | 5,150 | -40 | -0.8% | 121,800 |
| 2014/09/09 | 5,220 | 5,220 | 5,170 | 5,190 | +10 | +0.2% | 64,400 |
| 2014/09/08 | 5,240 | 5,240 | 5,150 | 5,180 | -30 | -0.6% | 63,100 |
| 2014/09/05 | 5,250 | 5,260 | 5,200 | 5,210 | ±0 | ±0% | 107,200 |
| 2014/09/04 | 5,230 | 5,240 | 5,190 | 5,210 | -10 | -0.2% | 69,600 |
| 2014/09/03 | 5,150 | 5,250 | 5,130 | 5,220 | +70 | +1.4% | 261,100 |
| 2014/09/02 | 5,050 | 5,160 | 5,050 | 5,150 | +130 | +2.6% | 132,600 |
| 2014/09/01 | 5,050 | 5,070 | 5,000 | 5,020 | -60 | -1.2% | 140,200 |
| 2014/08/29 | 5,140 | 5,200 | 5,050 | 5,080 | -30 | -0.6% | 185,900 |
2601～
2650
件表示中 / 3735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 | 495,500円 | +3.3% | -3.3% | 2.12% | 18.29倍 | 1.92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 |
| 日立建 | 426,100円 | +0.3% | +0.6% | 4.11% | 10.92倍 | 1.12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 | 331,800円 | +10.7% | +5.4% | 1.66% | 18.58倍 | 1.83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 |
| ＳＡＮＫＹＯ | 266,800円 | -3.6% | -14.2% | 3.37% | 12.84倍 | 1.99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 |
| 栗田工 | 573,600円 | +3.9% | +65.0% | 1.95% | 17.36倍 | 1.88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
