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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,650 | 1,669 | 1,642 | 1,655 | -25 | -1.5% | 96,800 |
| 2011/08/05 | 1,659 | 1,685 | 1,655 | 1,680 | -39 | -2.3% | 63,700 |
| 2011/08/04 | 1,742 | 1,743 | 1,709 | 1,719 | +2 | +0.1% | 51,800 |
| 2011/08/03 | 1,740 | 1,741 | 1,710 | 1,717 | -35 | -2% | 79,900 |
| 2011/08/02 | 1,750 | 1,755 | 1,734 | 1,752 | -19 | -1.1% | 46,700 |
| 2011/08/01 | 1,740 | 1,790 | 1,740 | 1,771 | +24 | +1.4% | 89,900 |
| 2011/07/29 | 1,760 | 1,776 | 1,743 | 1,747 | -13 | -0.7% | 52,100 |
| 2011/07/28 | 1,755 | 1,771 | 1,740 | 1,760 | -24 | -1.3% | 65,600 |
| 2011/07/27 | 1,772 | 1,797 | 1,751 | 1,784 | -7 | -0.4% | 53,100 |
| 2011/07/26 | 1,800 | 1,807 | 1,783 | 1,791 | -8 | -0.4% | 60,800 |
| 2011/07/25 | 1,813 | 1,824 | 1,795 | 1,799 | -33 | -1.8% | 52,800 |
| 2011/07/22 | 1,840 | 1,840 | 1,807 | 1,832 | +28 | +1.6% | 141,200 |
| 2011/07/21 | 1,840 | 1,840 | 1,794 | 1,804 | -17 | -0.9% | 67,800 |
| 2011/07/20 | 1,840 | 1,847 | 1,806 | 1,821 | -6 | -0.3% | 95,400 |
| 2011/07/19 | 1,800 | 1,827 | 1,780 | 1,827 | +37 | +2.1% | 149,200 |
| 2011/07/15 | 1,770 | 1,790 | 1,764 | 1,790 | +31 | +1.8% | 130,900 |
| 2011/07/14 | 1,730 | 1,768 | 1,722 | 1,759 | +24 | +1.4% | 148,600 |
| 2011/07/13 | 1,721 | 1,740 | 1,721 | 1,735 | -5 | -0.3% | 69,500 |
| 2011/07/12 | 1,735 | 1,749 | 1,724 | 1,740 | -24 | -1.4% | 114,900 |
| 2011/07/11 | 1,750 | 1,764 | 1,734 | 1,764 | +36 | +2.1% | 91,600 |
| 2011/07/08 | 1,771 | 1,780 | 1,686 | 1,728 | -43 | -2.4% | 237,200 |
| 2011/07/07 | 1,780 | 1,797 | 1,769 | 1,771 | -33 | -1.8% | 75,200 |
| 2011/07/06 | 1,835 | 1,835 | 1,793 | 1,804 | -34 | -1.8% | 75,100 |
| 2011/07/05 | 1,829 | 1,847 | 1,811 | 1,838 | +9 | +0.5% | 108,800 |
| 2011/07/04 | 1,811 | 1,834 | 1,810 | 1,829 | +18 | +1% | 85,000 |
| 2011/07/01 | 1,772 | 1,817 | 1,772 | 1,811 | +31 | +1.7% | 125,600 |
| 2011/06/30 | 1,760 | 1,780 | 1,736 | 1,780 | +33 | +1.9% | 64,400 |
| 2011/06/29 | 1,742 | 1,782 | 1,739 | 1,747 | -1 | -0.1% | 81,700 |
| 2011/06/28 | 1,752 | 1,800 | 1,714 | 1,748 | +3 | +0.2% | 105,900 |
| 2011/06/27 | 1,729 | 1,745 | 1,720 | 1,745 | +11 | +0.6% | 73,500 |
| 2011/06/24 | 1,747 | 1,759 | 1,721 | 1,734 | -18 | -1% | 74,900 |
| 2011/06/23 | 1,697 | 1,765 | 1,692 | 1,752 | +45 | +2.6% | 218,400 |
| 2011/06/22 | 1,670 | 1,719 | 1,670 | 1,707 | +37 | +2.2% | 111,300 |
| 2011/06/21 | 1,668 | 1,696 | 1,656 | 1,670 | +6 | +0.4% | 57,400 |
| 2011/06/20 | 1,662 | 1,687 | 1,659 | 1,664 | -7 | -0.4% | 31,300 |
| 2011/06/17 | 1,660 | 1,674 | 1,635 | 1,671 | +11 | +0.7% | 59,900 |
| 2011/06/16 | 1,679 | 1,682 | 1,656 | 1,660 | -37 | -2.2% | 53,300 |
| 2011/06/15 | 1,720 | 1,723 | 1,693 | 1,697 | -8 | -0.5% | 54,100 |
| 2011/06/14 | 1,700 | 1,710 | 1,693 | 1,705 | -3 | -0.2% | 104,500 |
| 2011/06/13 | 1,701 | 1,733 | 1,696 | 1,708 | -13 | -0.8% | 73,600 |
| 2011/06/10 | 1,688 | 1,741 | 1,669 | 1,721 | +62 | +3.7% | 195,500 |
| 2011/06/09 | 1,655 | 1,664 | 1,642 | 1,659 | +3 | +0.2% | 28,800 |
| 2011/06/08 | 1,678 | 1,684 | 1,646 | 1,656 | -12 | -0.7% | 30,300 |
| 2011/06/07 | 1,640 | 1,681 | 1,640 | 1,668 | +19 | +1.2% | 44,900 |
| 2011/06/06 | 1,650 | 1,655 | 1,618 | 1,649 | ±0 | ±0% | 90,400 |
| 2011/06/03 | 1,620 | 1,656 | 1,620 | 1,649 | +29 | +1.8% | 172,200 |
| 2011/06/02 | 1,610 | 1,626 | 1,588 | 1,620 | +13 | +0.8% | 139,500 |
| 2011/06/01 | 1,600 | 1,607 | 1,592 | 1,607 | +20 | +1.3% | 91,200 |
| 2011/05/31 | 1,573 | 1,600 | 1,573 | 1,587 | +15 | +1% | 84,400 |
| 2011/05/30 | 1,555 | 1,572 | 1,546 | 1,572 | +4 | +0.3% | 30,400 |
3351～
3400
件表示中 / 3682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 | 633,800円 | +3.3% | -3.3% | 1.66% | 23.39倍 | 2.47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 | 416,100円 | -1.5% | +54.6% | 1.44% | 15.55倍 | 1.28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 | 196,100円 | +3.9% | +0.7% | 2.86% | 12.51倍 | 1.92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 | 410,000円 | -4.0% | -15.9% | 4.27% | 10.39倍 | 1.14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 | 285,900円 | -9.2% | -13.8% | 1.75% | 16.29倍 | 1.65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
