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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 5,830 | 5,950 | 5,790 | 5,890 | +50 | +0.9% | 103,900 |
| 2014/12/30 | 5,940 | 5,940 | 5,820 | 5,840 | -50 | -0.8% | 65,100 |
| 2014/12/29 | 5,970 | 5,970 | 5,810 | 5,890 | -60 | -1% | 92,300 |
| 2014/12/26 | 5,980 | 6,000 | 5,760 | 5,950 | -50 | -0.8% | 105,900 |
| 2014/12/25 | 6,000 | 6,030 | 5,960 | 6,000 | ±0 | ±0% | 77,100 |
| 2014/12/24 | 6,100 | 6,200 | 5,980 | 6,000 | ±0 | ±0% | 204,900 |
| 2014/12/22 | 6,190 | 6,200 | 5,970 | 6,000 | -190 | -3.1% | 132,800 |
| 2014/12/19 | 6,100 | 6,210 | 6,030 | 6,190 | +280 | +4.7% | 264,600 |
| 2014/12/18 | 5,800 | 6,010 | 5,800 | 5,910 | +230 | +4% | 194,900 |
| 2014/12/17 | 5,770 | 5,840 | 5,590 | 5,680 | -100 | -1.7% | 160,300 |
| 2014/12/16 | 5,870 | 5,880 | 5,770 | 5,780 | -190 | -3.2% | 138,700 |
| 2014/12/15 | 5,900 | 6,000 | 5,880 | 5,970 | +40 | +0.7% | 126,600 |
| 2014/12/12 | 5,800 | 6,000 | 5,770 | 5,930 | +80 | +1.4% | 185,100 |
| 2014/12/11 | 5,770 | 5,890 | 5,770 | 5,850 | +30 | +0.5% | 115,200 |
| 2014/12/10 | 5,960 | 5,980 | 5,790 | 5,820 | -220 | -3.6% | 190,700 |
| 2014/12/09 | 6,030 | 6,090 | 6,010 | 6,040 | -80 | -1.3% | 78,400 |
| 2014/12/08 | 6,190 | 6,190 | 6,100 | 6,120 | -20 | -0.3% | 59,600 |
| 2014/12/05 | 6,100 | 6,140 | 6,070 | 6,140 | ±0 | ±0% | 76,900 |
| 2014/12/04 | 6,180 | 6,200 | 6,100 | 6,140 | -30 | -0.5% | 100,700 |
| 2014/12/03 | 6,250 | 6,290 | 6,130 | 6,170 | -70 | -1.1% | 105,600 |
| 2014/12/02 | 6,130 | 6,250 | 6,110 | 6,240 | +110 | +1.8% | 162,200 |
| 2014/12/01 | 6,150 | 6,240 | 6,110 | 6,130 | +30 | +0.5% | 145,200 |
| 2014/11/28 | 5,960 | 6,120 | 5,960 | 6,100 | +160 | +2.7% | 104,100 |
| 2014/11/27 | 5,950 | 6,000 | 5,940 | 5,940 | -10 | -0.2% | 89,700 |
| 2014/11/26 | 5,960 | 6,100 | 5,940 | 5,950 | -30 | -0.5% | 224,900 |
| 2014/11/25 | 5,800 | 6,070 | 5,790 | 5,980 | +330 | +5.8% | 294,400 |
| 2014/11/21 | 5,680 | 5,680 | 5,570 | 5,650 | -20 | -0.4% | 119,900 |
| 2014/11/20 | 5,690 | 5,710 | 5,670 | 5,670 | -30 | -0.5% | 82,100 |
| 2014/11/19 | 5,540 | 5,700 | 5,540 | 5,700 | +180 | +3.3% | 189,300 |
| 2014/11/18 | 5,410 | 5,520 | 5,410 | 5,520 | +190 | +3.6% | 149,400 |
| 2014/11/17 | 5,430 | 5,430 | 5,310 | 5,330 | -150 | -2.7% | 92,900 |
| 2014/11/14 | 5,500 | 5,500 | 5,400 | 5,480 | +30 | +0.6% | 120,000 |
| 2014/11/13 | 5,440 | 5,480 | 5,410 | 5,450 | +10 | +0.2% | 111,600 |
| 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 |
2601～
2650
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
