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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,810 | 4,870 | 4,761 | 4,811 | +28 | +0.6% | 313,000 |
| 2023/11/13 | 4,870 | 4,999 | 4,766 | 4,783 | -79 | -1.6% | 533,300 |
| 2023/11/10 | 4,941 | 4,955 | 4,805 | 4,862 | -78 | -1.6% | 339,700 |
| 2023/11/09 | 4,874 | 4,953 | 4,865 | 4,940 | +77 | +1.6% | 271,500 |
| 2023/11/08 | 4,908 | 4,938 | 4,850 | 4,863 | -10 | -0.2% | 372,000 |
| 2023/11/07 | 4,978 | 4,994 | 4,872 | 4,873 | -87 | -1.8% | 287,200 |
| 2023/11/06 | 4,980 | 5,013 | 4,950 | 4,960 | +69 | +1.4% | 390,300 |
| 2023/11/02 | 4,933 | 4,980 | 4,877 | 4,891 | +5 | +0.1% | 313,200 |
| 2023/11/01 | 4,955 | 4,955 | 4,878 | 4,886 | +38 | +0.8% | 359,500 |
| 2023/10/31 | 4,845 | 4,888 | 4,780 | 4,848 | +37 | +0.8% | 251,900 |
| 2023/10/30 | 4,830 | 4,835 | 4,775 | 4,811 | -57 | -1.2% | 261,600 |
| 2023/10/27 | 4,855 | 4,868 | 4,813 | 4,868 | +64 | +1.3% | 214,800 |
| 2023/10/26 | 4,820 | 4,878 | 4,771 | 4,804 | -52 | -1.1% | 242,100 |
| 2023/10/25 | 4,858 | 4,912 | 4,842 | 4,856 | -14 | -0.3% | 241,300 |
| 2023/10/24 | 4,773 | 4,898 | 4,730 | 4,870 | +100 | +2.1% | 366,400 |
| 2023/10/23 | 4,800 | 4,805 | 4,744 | 4,770 | -55 | -1.1% | 225,300 |
| 2023/10/20 | 4,854 | 4,869 | 4,819 | 4,825 | -30 | -0.6% | 195,100 |
| 2023/10/19 | 4,812 | 4,897 | 4,812 | 4,855 | -57 | -1.2% | 241,700 |
| 2023/10/18 | 4,906 | 4,935 | 4,850 | 4,912 | +1 | ±0% | 261,800 |
| 2023/10/17 | 4,935 | 4,935 | 4,879 | 4,911 | +89 | +1.8% | 390,100 |
| 2023/10/16 | 4,882 | 4,882 | 4,786 | 4,822 | -110 | -2.2% | 408,300 |
| 2023/10/13 | 5,101 | 5,102 | 4,911 | 4,932 | -231 | -4.5% | 412,500 |
| 2023/10/12 | 5,106 | 5,168 | 5,080 | 5,163 | +74 | +1.5% | 368,200 |
| 2023/10/11 | 5,180 | 5,207 | 5,080 | 5,089 | -92 | -1.8% | 296,700 |
| 2023/10/10 | 5,164 | 5,200 | 5,123 | 5,181 | +63 | +1.2% | 224,600 |
| 2023/10/06 | 5,131 | 5,157 | 5,108 | 5,118 | -13 | -0.3% | 215,100 |
| 2023/10/05 | 5,081 | 5,134 | 5,059 | 5,131 | +66 | +1.3% | 282,100 |
| 2023/10/04 | 5,104 | 5,109 | 5,053 | 5,065 | -51 | -1% | 413,500 |
| 2023/10/03 | 5,184 | 5,185 | 5,116 | 5,116 | -62 | -1.2% | 265,400 |
| 2023/10/02 | 5,239 | 5,288 | 5,168 | 5,178 | -17 | -0.3% | 312,200 |
| 2023/09/29 | 5,270 | 5,275 | 5,155 | 5,195 | -75 | -1.4% | 403,000 |
| 2023/09/28 | 5,294 | 5,333 | 5,236 | 5,270 | -6 | -0.1% | 595,300 |
| 2023/09/27 | 5,259 | 5,276 | 5,179 | 5,276 | -58 | -1.1% | 582,100 |
| 2023/09/26 | 5,406 | 5,428 | 5,320 | 5,334 | -109 | -2% | 664,500 |
| 2023/09/25 | 5,457 | 5,508 | 5,427 | 5,443 | -34 | -0.6% | 473,200 |
| 2023/09/22 | 5,520 | 5,537 | 5,455 | 5,477 | -103 | -1.8% | 434,200 |
| 2023/09/21 | 5,626 | 5,679 | 5,565 | 5,580 | -118 | -2.1% | 428,400 |
| 2023/09/20 | 5,755 | 5,800 | 5,672 | 5,698 | -77 | -1.3% | 322,600 |
| 2023/09/19 | 5,783 | 5,814 | 5,726 | 5,775 | -21 | -0.4% | 263,900 |
| 2023/09/15 | 5,822 | 5,879 | 5,789 | 5,796 | +28 | +0.5% | 557,300 |
| 2023/09/14 | 5,685 | 5,782 | 5,662 | 5,768 | +60 | +1.1% | 305,800 |
| 2023/09/13 | 5,722 | 5,738 | 5,663 | 5,708 | -10 | -0.2% | 236,300 |
| 2023/09/12 | 5,695 | 5,727 | 5,654 | 5,718 | +15 | +0.3% | 121,200 |
| 2023/09/11 | 5,701 | 5,721 | 5,675 | 5,703 | +24 | +0.4% | 128,900 |
| 2023/09/08 | 5,684 | 5,725 | 5,659 | 5,679 | -49 | -0.9% | 281,000 |
| 2023/09/07 | 5,750 | 5,753 | 5,682 | 5,728 | -59 | -1% | 325,200 |
| 2023/09/06 | 5,835 | 5,874 | 5,772 | 5,787 | -39 | -0.7% | 278,000 |
| 2023/09/05 | 5,790 | 5,831 | 5,755 | 5,826 | +46 | +0.8% | 214,000 |
| 2023/09/04 | 5,767 | 5,780 | 5,714 | 5,780 | +37 | +0.6% | 300,900 |
| 2023/09/01 | 5,615 | 5,761 | 5,556 | 5,743 | +149 | +2.7% | 447,900 |
251～
300
件表示中 / 3585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 | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 325,600円 | -10.1% | - | 1.92% | 24.89倍 | 3.06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 |
| 荏 原 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 |
| 栗田工 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66倍 | 2.03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
