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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 3,530 | 3,565 | 3,510 | 3,520 | -50 | -1.4% | 121,300 |
| 2013/11/01 | 3,600 | 3,625 | 3,560 | 3,570 | -25 | -0.7% | 91,200 |
| 2013/10/31 | 3,600 | 3,635 | 3,590 | 3,595 | -40 | -1.1% | 109,400 |
| 2013/10/30 | 3,590 | 3,650 | 3,575 | 3,635 | +95 | +2.7% | 232,800 |
| 2013/10/29 | 3,500 | 3,570 | 3,475 | 3,540 | -5 | -0.1% | 157,800 |
| 2013/10/28 | 3,500 | 3,545 | 3,460 | 3,545 | +50 | +1.4% | 137,600 |
| 2013/10/25 | 3,515 | 3,530 | 3,465 | 3,495 | -45 | -1.3% | 203,000 |
| 2013/10/24 | 3,480 | 3,545 | 3,475 | 3,540 | +40 | +1.1% | 136,100 |
| 2013/10/23 | 3,580 | 3,585 | 3,500 | 3,500 | -100 | -2.8% | 170,800 |
| 2013/10/22 | 3,565 | 3,605 | 3,560 | 3,600 | +25 | +0.7% | 148,300 |
| 2013/10/21 | 3,535 | 3,575 | 3,510 | 3,575 | +45 | +1.3% | 158,700 |
| 2013/10/18 | 3,505 | 3,530 | 3,495 | 3,530 | +25 | +0.7% | 182,000 |
| 2013/10/17 | 3,485 | 3,505 | 3,480 | 3,505 | +20 | +0.6% | 208,700 |
| 2013/10/16 | 3,440 | 3,485 | 3,440 | 3,485 | +35 | +1% | 182,100 |
| 2013/10/15 | 3,420 | 3,460 | 3,420 | 3,450 | +35 | +1% | 199,800 |
| 2013/10/11 | 3,400 | 3,425 | 3,385 | 3,415 | +55 | +1.6% | 128,400 |
| 2013/10/10 | 3,295 | 3,365 | 3,295 | 3,360 | +60 | +1.8% | 104,100 |
| 2013/10/09 | 3,240 | 3,300 | 3,235 | 3,300 | +25 | +0.8% | 75,400 |
| 2013/10/08 | 3,300 | 3,310 | 3,245 | 3,275 | -25 | -0.8% | 113,400 |
| 2013/10/07 | 3,325 | 3,330 | 3,300 | 3,300 | -25 | -0.8% | 76,300 |
| 2013/10/04 | 3,360 | 3,365 | 3,310 | 3,325 | -60 | -1.8% | 149,200 |
| 2013/10/03 | 3,350 | 3,400 | 3,350 | 3,385 | +25 | +0.7% | 113,200 |
| 2013/10/02 | 3,425 | 3,425 | 3,345 | 3,360 | -45 | -1.3% | 79,000 |
| 2013/10/01 | 3,375 | 3,425 | 3,350 | 3,405 | +20 | +0.6% | 93,800 |
| 2013/09/30 | 3,395 | 3,420 | 3,380 | 3,385 | -75 | -2.2% | 74,000 |
| 2013/09/27 | 3,450 | 3,465 | 3,440 | 3,460 | -5 | -0.1% | 94,500 |
| 2013/09/26 | 3,400 | 3,465 | 3,390 | 3,465 | +65 | +1.9% | 192,200 |
| 2013/09/25 | 3,385 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 89,200 |
| 2013/09/24 | 3,400 | 3,420 | 3,345 | 3,370 | -45 | -1.3% | 152,400 |
| 2013/09/20 | 3,400 | 3,420 | 3,400 | 3,415 | -5 | -0.1% | 98,300 |
| 2013/09/19 | 3,400 | 3,420 | 3,375 | 3,420 | +25 | +0.7% | 106,800 |
| 2013/09/18 | 3,335 | 3,400 | 3,335 | 3,395 | +65 | +2% | 172,100 |
| 2013/09/17 | 3,365 | 3,370 | 3,315 | 3,330 | -30 | -0.9% | 103,400 |
| 2013/09/13 | 3,330 | 3,370 | 3,320 | 3,360 | +10 | +0.3% | 119,100 |
| 2013/09/12 | 3,350 | 3,370 | 3,335 | 3,350 | +5 | +0.1% | 69,200 |
| 2013/09/11 | 3,440 | 3,440 | 3,340 | 3,345 | -90 | -2.6% | 101,200 |
| 2013/09/10 | 3,350 | 3,440 | 3,340 | 3,435 | +45 | +1.3% | 145,800 |
| 2013/09/09 | 3,400 | 3,420 | 3,350 | 3,390 | +10 | +0.3% | 129,700 |
| 2013/09/06 | 3,355 | 3,400 | 3,350 | 3,380 | -15 | -0.4% | 47,600 |
| 2013/09/05 | 3,410 | 3,410 | 3,365 | 3,395 | -5 | -0.1% | 44,400 |
| 2013/09/04 | 3,365 | 3,415 | 3,340 | 3,400 | +35 | +1% | 52,900 |
| 2013/09/03 | 3,340 | 3,365 | 3,315 | 3,365 | +65 | +2% | 72,300 |
| 2013/09/02 | 3,270 | 3,325 | 3,250 | 3,300 | +30 | +0.9% | 90,300 |
| 2013/08/30 | 3,330 | 3,340 | 3,255 | 3,270 | -45 | -1.4% | 97,800 |
| 2013/08/29 | 3,300 | 3,365 | 3,265 | 3,315 | +20 | +0.6% | 111,500 |
| 2013/08/28 | 3,290 | 3,325 | 3,260 | 3,295 | -40 | -1.2% | 99,500 |
| 2013/08/27 | 3,340 | 3,390 | 3,325 | 3,335 | ±0 | ±0% | 81,000 |
| 2013/08/26 | 3,335 | 3,380 | 3,325 | 3,335 | ±0 | ±0% | 62,900 |
| 2013/08/23 | 3,370 | 3,385 | 3,315 | 3,335 | +10 | +0.3% | 92,600 |
| 2013/08/22 | 3,310 | 3,350 | 3,290 | 3,325 | ±0 | ±0% | 68,000 |
2851～
2900
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
