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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 3,335 | 3,370 | 3,300 | 3,305 | -70 | -2.1% | 78,600 |
| 2013/08/19 | 3,330 | 3,380 | 3,325 | 3,375 | +20 | +0.6% | 43,800 |
| 2013/08/16 | 3,315 | 3,385 | 3,315 | 3,355 | -5 | -0.1% | 83,200 |
| 2013/08/15 | 3,385 | 3,405 | 3,350 | 3,360 | -85 | -2.5% | 75,600 |
| 2013/08/14 | 3,400 | 3,455 | 3,350 | 3,445 | +65 | +1.9% | 127,100 |
| 2013/08/13 | 3,325 | 3,380 | 3,300 | 3,380 | +50 | +1.5% | 182,500 |
| 2013/08/12 | 3,340 | 3,355 | 3,305 | 3,330 | -65 | -1.9% | 118,700 |
| 2013/08/09 | 3,365 | 3,440 | 3,315 | 3,395 | +30 | +0.9% | 114,700 |
| 2013/08/08 | 3,425 | 3,500 | 3,245 | 3,365 | -125 | -3.6% | 228,400 |
| 2013/08/07 | 3,500 | 3,550 | 3,485 | 3,490 | -100 | -2.8% | 125,100 |
| 2013/08/06 | 3,540 | 3,590 | 3,520 | 3,590 | +60 | +1.7% | 80,200 |
| 2013/08/05 | 3,550 | 3,575 | 3,510 | 3,530 | -60 | -1.7% | 66,400 |
| 2013/08/02 | 3,475 | 3,590 | 3,465 | 3,590 | +120 | +3.5% | 203,100 |
| 2013/08/01 | 3,425 | 3,470 | 3,410 | 3,470 | +60 | +1.8% | 92,700 |
| 2013/07/31 | 3,420 | 3,450 | 3,370 | 3,410 | -50 | -1.4% | 116,300 |
| 2013/07/30 | 3,325 | 3,490 | 3,325 | 3,460 | +150 | +4.5% | 154,700 |
| 2013/07/29 | 3,270 | 3,400 | 3,255 | 3,310 | -65 | -1.9% | 193,100 |
| 2013/07/26 | 3,365 | 3,415 | 3,345 | 3,375 | -60 | -1.7% | 98,000 |
| 2013/07/25 | 3,500 | 3,500 | 3,435 | 3,435 | -60 | -1.7% | 43,600 |
| 2013/07/24 | 3,475 | 3,500 | 3,420 | 3,495 | ±0 | ±0% | 64,200 |
| 2013/07/23 | 3,500 | 3,500 | 3,485 | 3,495 | -25 | -0.7% | 86,900 |
| 2013/07/22 | 3,535 | 3,535 | 3,470 | 3,520 | +15 | +0.4% | 59,400 |
| 2013/07/19 | 3,545 | 3,550 | 3,480 | 3,505 | -10 | -0.3% | 118,800 |
| 2013/07/18 | 3,550 | 3,550 | 3,480 | 3,515 | -30 | -0.8% | 120,900 |
| 2013/07/17 | 3,510 | 3,550 | 3,485 | 3,545 | +50 | +1.4% | 145,800 |
| 2013/07/16 | 3,495 | 3,550 | 3,490 | 3,495 | +5 | +0.1% | 204,600 |
| 2013/07/12 | 3,475 | 3,500 | 3,460 | 3,490 | +5 | +0.1% | 107,100 |
| 2013/07/11 | 3,405 | 3,500 | 3,365 | 3,485 | +65 | +1.9% | 214,200 |
| 2013/07/10 | 3,430 | 3,460 | 3,380 | 3,420 | -5 | -0.1% | 114,000 |
| 2013/07/09 | 3,400 | 3,425 | 3,345 | 3,425 | +30 | +0.9% | 98,200 |
| 2013/07/08 | 3,400 | 3,430 | 3,375 | 3,395 | +5 | +0.1% | 154,100 |
| 2013/07/05 | 3,380 | 3,390 | 3,345 | 3,390 | +20 | +0.6% | 53,800 |
| 2013/07/04 | 3,360 | 3,390 | 3,315 | 3,370 | -10 | -0.3% | 101,400 |
| 2013/07/03 | 3,370 | 3,410 | 3,340 | 3,380 | +30 | +0.9% | 144,400 |
| 2013/07/02 | 3,300 | 3,350 | 3,265 | 3,350 | +70 | +2.1% | 133,400 |
| 2013/07/01 | 3,175 | 3,285 | 3,170 | 3,280 | +100 | +3.1% | 248,200 |
| 2013/06/28 | 3,115 | 3,230 | 3,075 | 3,180 | +85 | +2.7% | 262,900 |
| 2013/06/27 | 2,883 | 3,100 | 2,883 | 3,095 | +212 | +7.4% | 392,800 |
| 2013/06/26 | 2,950 | 2,955 | 2,848 | 2,883 | -32 | -1.1% | 119,500 |
| 2013/06/25 | 2,792 | 2,927 | 2,788 | 2,915 | +76 | +2.7% | 206,100 |
| 2013/06/24 | 2,824 | 2,868 | 2,810 | 2,839 | +2 | +0.1% | 84,200 |
| 2013/06/21 | 2,781 | 2,850 | 2,750 | 2,837 | -27 | -0.9% | 321,100 |
| 2013/06/20 | 2,928 | 2,937 | 2,854 | 2,864 | -99 | -3.3% | 163,200 |
| 2013/06/19 | 2,980 | 2,992 | 2,925 | 2,963 | +7 | +0.2% | 154,300 |
| 2013/06/18 | 2,898 | 2,970 | 2,894 | 2,956 | +78 | +2.7% | 219,700 |
| 2013/06/17 | 2,827 | 2,893 | 2,826 | 2,878 | +52 | +1.8% | 174,700 |
| 2013/06/14 | 2,827 | 2,865 | 2,787 | 2,826 | +81 | +3% | 336,600 |
| 2013/06/13 | 2,854 | 2,854 | 2,704 | 2,745 | -138 | -4.8% | 150,700 |
| 2013/06/12 | 2,851 | 2,898 | 2,817 | 2,883 | -63 | -2.1% | 134,500 |
| 2013/06/11 | 2,878 | 2,973 | 2,811 | 2,946 | +63 | +2.2% | 168,000 |
2851～
2900
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
