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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 4,010 | 4,075 | 3,980 | 4,030 | +105 | +2.7% | 284,200 |
| 2014/04/02 | 3,930 | 3,970 | 3,895 | 3,925 | +20 | +0.5% | 177,300 |
| 2014/04/01 | 3,890 | 3,910 | 3,850 | 3,905 | +5 | +0.1% | 155,100 |
| 2014/03/31 | 3,880 | 3,910 | 3,835 | 3,900 | +20 | +0.5% | 187,500 |
| 2014/03/28 | 3,880 | 3,880 | 3,820 | 3,880 | -45 | -1.1% | 249,000 |
| 2014/03/27 | 3,805 | 3,930 | 3,790 | 3,925 | +125 | +3.3% | 290,600 |
| 2014/03/26 | 3,820 | 3,850 | 3,775 | 3,800 | -45 | -1.2% | 273,900 |
| 2014/03/25 | 3,860 | 3,975 | 3,815 | 3,845 | +55 | +1.5% | 399,300 |
| 2014/03/24 | 3,635 | 3,825 | 3,605 | 3,790 | +215 | +6% | 273,900 |
| 2014/03/20 | 3,680 | 3,680 | 3,575 | 3,575 | -55 | -1.5% | 173,000 |
| 2014/03/19 | 3,625 | 3,670 | 3,600 | 3,630 | +25 | +0.7% | 130,600 |
| 2014/03/18 | 3,555 | 3,630 | 3,530 | 3,605 | +95 | +2.7% | 107,800 |
| 2014/03/17 | 3,530 | 3,545 | 3,500 | 3,510 | -60 | -1.7% | 125,000 |
| 2014/03/14 | 3,565 | 3,630 | 3,525 | 3,570 | -105 | -2.9% | 285,400 |
| 2014/03/13 | 3,660 | 3,720 | 3,635 | 3,675 | +15 | +0.4% | 92,700 |
| 2014/03/12 | 3,655 | 3,690 | 3,645 | 3,660 | -40 | -1.1% | 135,000 |
| 2014/03/11 | 3,700 | 3,750 | 3,690 | 3,700 | -15 | -0.4% | 180,000 |
| 2014/03/10 | 3,760 | 3,765 | 3,700 | 3,715 | -100 | -2.6% | 189,200 |
| 2014/03/07 | 3,800 | 3,855 | 3,790 | 3,815 | +55 | +1.5% | 124,200 |
| 2014/03/06 | 3,700 | 3,770 | 3,700 | 3,760 | +5 | +0.1% | 117,500 |
| 2014/03/05 | 3,795 | 3,835 | 3,745 | 3,755 | -5 | -0.1% | 103,500 |
| 2014/03/04 | 3,710 | 3,785 | 3,710 | 3,760 | +15 | +0.4% | 130,200 |
| 2014/03/03 | 3,730 | 3,765 | 3,695 | 3,745 | -45 | -1.2% | 93,000 |
| 2014/02/28 | 3,790 | 3,810 | 3,765 | 3,790 | +5 | +0.1% | 121,500 |
| 2014/02/27 | 3,765 | 3,815 | 3,730 | 3,785 | +20 | +0.5% | 120,200 |
| 2014/02/26 | 3,740 | 3,790 | 3,735 | 3,765 | +30 | +0.8% | 106,400 |
| 2014/02/25 | 3,705 | 3,740 | 3,685 | 3,735 | +50 | +1.4% | 102,500 |
| 2014/02/24 | 3,680 | 3,700 | 3,610 | 3,685 | -10 | -0.3% | 117,200 |
| 2014/02/21 | 3,600 | 3,700 | 3,600 | 3,695 | +95 | +2.6% | 107,400 |
| 2014/02/20 | 3,600 | 3,630 | 3,570 | 3,600 | -35 | -1% | 155,800 |
| 2014/02/19 | 3,590 | 3,705 | 3,565 | 3,635 | +75 | +2.1% | 224,300 |
| 2014/02/18 | 3,470 | 3,580 | 3,470 | 3,560 | +95 | +2.7% | 135,000 |
| 2014/02/17 | 3,425 | 3,465 | 3,380 | 3,465 | +40 | +1.2% | 155,400 |
| 2014/02/14 | 3,520 | 3,520 | 3,380 | 3,425 | -85 | -2.4% | 125,800 |
| 2014/02/13 | 3,590 | 3,605 | 3,485 | 3,510 | -115 | -3.2% | 132,700 |
| 2014/02/12 | 3,630 | 3,655 | 3,575 | 3,625 | +50 | +1.4% | 92,000 |
| 2014/02/10 | 3,615 | 3,665 | 3,550 | 3,575 | -20 | -0.6% | 119,000 |
| 2014/02/07 | 3,565 | 3,605 | 3,545 | 3,595 | +95 | +2.7% | 111,500 |
| 2014/02/06 | 3,450 | 3,535 | 3,445 | 3,500 | +40 | +1.2% | 115,400 |
| 2014/02/05 | 3,545 | 3,580 | 3,415 | 3,460 | -30 | -0.9% | 205,000 |
| 2014/02/04 | 3,580 | 3,600 | 3,485 | 3,490 | -180 | -4.9% | 262,200 |
| 2014/02/03 | 3,670 | 3,725 | 3,665 | 3,670 | ±0 | ±0% | 227,500 |
| 2014/01/31 | 3,660 | 3,700 | 3,635 | 3,670 | +10 | +0.3% | 182,000 |
| 2014/01/30 | 3,630 | 3,670 | 3,625 | 3,660 | -30 | -0.8% | 177,900 |
| 2014/01/29 | 3,645 | 3,695 | 3,645 | 3,690 | +65 | +1.8% | 81,800 |
| 2014/01/28 | 3,620 | 3,655 | 3,610 | 3,625 | +10 | +0.3% | 168,300 |
| 2014/01/27 | 3,600 | 3,645 | 3,590 | 3,615 | -85 | -2.3% | 185,300 |
| 2014/01/24 | 3,690 | 3,715 | 3,650 | 3,700 | -45 | -1.2% | 167,100 |
| 2014/01/23 | 3,760 | 3,775 | 3,740 | 3,745 | -20 | -0.5% | 152,300 |
| 2014/01/22 | 3,740 | 3,770 | 3,710 | 3,765 | +65 | +1.8% | 170,900 |
2701～
2750
件表示中 / 3684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 | 637,800円 | +3.3% | -3.3% | 1.65% | 23.54倍 | 2.48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 | 347,600円 | +15.4% | - | 1.84% | 19.66倍 | 3.21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 |
| マキタ | 408,000円 | -1.5% | +54.6% | 1.47% | 15.25倍 | 1.26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 | 191,600円 | +3.9% | +0.7% | 2.92% | 12.22倍 | 1.87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 | 400,000円 | -4.0% | -15.9% | 4.38% | 10.13倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
