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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 5,644 | 5,715 | 5,634 | 5,658 | +35 | +0.6% | 327,700 |
| 2024/03/29 | 5,504 | 5,635 | 5,500 | 5,623 | +120 | +2.2% | 292,900 |
| 2024/03/28 | 5,514 | 5,572 | 5,481 | 5,503 | -55 | -1% | 333,000 |
| 2024/03/27 | 5,516 | 5,597 | 5,499 | 5,558 | +69 | +1.3% | 454,900 |
| 2024/03/26 | 5,527 | 5,547 | 5,468 | 5,489 | -71 | -1.3% | 349,600 |
| 2024/03/25 | 5,580 | 5,616 | 5,537 | 5,560 | -13 | -0.2% | 337,900 |
| 2024/03/22 | 5,526 | 5,576 | 5,501 | 5,573 | +67 | +1.2% | 392,500 |
| 2024/03/21 | 5,582 | 5,639 | 5,459 | 5,506 | -1 | ±0% | 571,800 |
| 2024/03/19 | 5,405 | 5,512 | 5,359 | 5,507 | +67 | +1.2% | 491,600 |
| 2024/03/18 | 5,248 | 5,444 | 5,223 | 5,440 | +217 | +4.2% | 554,400 |
| 2024/03/15 | 5,180 | 5,286 | 5,144 | 5,223 | +65 | +1.3% | 700,200 |
| 2024/03/14 | 5,039 | 5,173 | 5,013 | 5,158 | +175 | +3.5% | 587,500 |
| 2024/03/13 | 5,003 | 5,053 | 4,965 | 4,983 | +13 | +0.3% | 577,200 |
| 2024/03/12 | 4,874 | 4,972 | 4,868 | 4,970 | +91 | +1.9% | 373,800 |
| 2024/03/11 | 4,882 | 4,926 | 4,836 | 4,879 | -98 | -2% | 442,300 |
| 2024/03/08 | 4,914 | 5,013 | 4,891 | 4,977 | -7 | -0.1% | 488,100 |
| 2024/03/07 | 4,996 | 5,013 | 4,967 | 4,984 | -16 | -0.3% | 452,300 |
| 2024/03/06 | 5,042 | 5,061 | 4,992 | 5,000 | -64 | -1.3% | 423,000 |
| 2024/03/05 | 5,056 | 5,072 | 4,972 | 5,064 | -10 | -0.2% | 340,300 |
| 2024/03/04 | 5,093 | 5,123 | 5,049 | 5,074 | +6 | +0.1% | 353,400 |
| 2024/03/01 | 5,100 | 5,100 | 5,043 | 5,068 | -38 | -0.7% | 314,400 |
| 2024/02/29 | 5,160 | 5,172 | 5,080 | 5,106 | -74 | -1.4% | 438,000 |
| 2024/02/28 | 5,228 | 5,280 | 5,166 | 5,180 | +17 | +0.3% | 354,400 |
| 2024/02/27 | 5,180 | 5,283 | 5,158 | 5,163 | +34 | +0.7% | 317,600 |
| 2024/02/26 | 5,303 | 5,312 | 5,125 | 5,129 | -95 | -1.8% | 402,100 |
| 2024/02/22 | 5,263 | 5,281 | 5,183 | 5,224 | -2 | ±0% | 389,500 |
| 2024/02/21 | 5,287 | 5,296 | 5,147 | 5,226 | -87 | -1.6% | 326,200 |
| 2024/02/20 | 5,436 | 5,465 | 5,283 | 5,313 | -123 | -2.3% | 311,100 |
| 2024/02/19 | 5,329 | 5,446 | 5,329 | 5,436 | +131 | +2.5% | 295,100 |
| 2024/02/16 | 5,218 | 5,366 | 5,215 | 5,305 | +90 | +1.7% | 451,300 |
| 2024/02/15 | 5,532 | 5,536 | 5,175 | 5,215 | -269 | -4.9% | 621,000 |
| 2024/02/14 | 5,593 | 5,604 | 5,403 | 5,484 | -185 | -3.3% | 663,300 |
| 2024/02/13 | 5,515 | 5,712 | 5,509 | 5,669 | +201 | +3.7% | 671,100 |
| 2024/02/09 | 5,448 | 5,513 | 5,439 | 5,468 | +25 | +0.5% | 244,200 |
| 2024/02/08 | 5,373 | 5,462 | 5,338 | 5,443 | +66 | +1.2% | 242,200 |
| 2024/02/07 | 5,353 | 5,377 | 5,313 | 5,377 | -11 | -0.2% | 190,100 |
| 2024/02/06 | 5,408 | 5,424 | 5,375 | 5,388 | -30 | -0.6% | 253,200 |
| 2024/02/05 | 5,407 | 5,420 | 5,371 | 5,418 | +55 | +1% | 137,200 |
| 2024/02/02 | 5,358 | 5,406 | 5,357 | 5,363 | +45 | +0.8% | 275,300 |
| 2024/02/01 | 5,340 | 5,363 | 5,297 | 5,318 | -76 | -1.4% | 208,300 |
| 2024/01/31 | 5,305 | 5,394 | 5,280 | 5,394 | +53 | +1% | 212,900 |
| 2024/01/30 | 5,355 | 5,391 | 5,325 | 5,341 | -24 | -0.4% | 218,000 |
| 2024/01/29 | 5,310 | 5,377 | 5,310 | 5,365 | +61 | +1.2% | 177,900 |
| 2024/01/26 | 5,290 | 5,337 | 5,276 | 5,304 | -36 | -0.7% | 206,800 |
| 2024/01/25 | 5,305 | 5,345 | 5,292 | 5,340 | -11 | -0.2% | 250,500 |
| 2024/01/24 | 5,459 | 5,460 | 5,337 | 5,351 | -143 | -2.6% | 341,000 |
| 2024/01/23 | 5,514 | 5,546 | 5,474 | 5,494 | -3 | -0.1% | 253,500 |
| 2024/01/22 | 5,420 | 5,509 | 5,419 | 5,497 | +82 | +1.5% | 289,500 |
| 2024/01/19 | 5,482 | 5,502 | 5,407 | 5,415 | +22 | +0.4% | 297,800 |
| 2024/01/18 | 5,481 | 5,512 | 5,393 | 5,393 | -93 | -1.7% | 259,000 |
251～
300
件表示中 / 3676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 | 565,900円 | +3.3% | -3.3% | 1.86% | 20.88倍 | 2.20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 | 380,000円 | -1.5% | +54.6% | 1.58% | 14.20倍 | 1.17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 | 183,300円 | +3.9% | +0.7% | 3.06% | 11.69倍 | 1.79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 | 345,300円 | -4.0% | -15.9% | 5.07% | 8.74倍 | 0.95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 | 264,600円 | -9.2% | -13.8% | 1.89% | 15.08倍 | 1.53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
