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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 1,511 | 1,514 | 1,497 | 1,500 | ±0 | ±0% | 210,600 |
| 2011/03/10 | 1,524 | 1,524 | 1,493 | 1,500 | -20 | -1.3% | 91,500 |
| 2011/03/09 | 1,514 | 1,534 | 1,510 | 1,520 | +4 | +0.3% | 87,000 |
| 2011/03/08 | 1,499 | 1,536 | 1,495 | 1,516 | +16 | +1.1% | 133,600 |
| 2011/03/07 | 1,520 | 1,520 | 1,496 | 1,500 | -12 | -0.8% | 93,000 |
| 2011/03/04 | 1,532 | 1,536 | 1,501 | 1,512 | +4 | +0.3% | 59,700 |
| 2011/03/03 | 1,494 | 1,523 | 1,494 | 1,508 | +11 | +0.7% | 78,300 |
| 2011/03/02 | 1,495 | 1,508 | 1,491 | 1,497 | -18 | -1.2% | 95,200 |
| 2011/03/01 | 1,504 | 1,537 | 1,497 | 1,515 | +7 | +0.5% | 114,600 |
| 2011/02/28 | 1,479 | 1,509 | 1,460 | 1,508 | +47 | +3.2% | 109,600 |
| 2011/02/25 | 1,476 | 1,490 | 1,450 | 1,461 | -26 | -1.7% | 115,500 |
| 2011/02/24 | 1,500 | 1,500 | 1,484 | 1,487 | -14 | -0.9% | 90,000 |
| 2011/02/23 | 1,520 | 1,534 | 1,501 | 1,501 | -28 | -1.8% | 100,400 |
| 2011/02/22 | 1,542 | 1,548 | 1,524 | 1,529 | -27 | -1.7% | 50,400 |
| 2011/02/21 | 1,550 | 1,559 | 1,530 | 1,556 | +5 | +0.3% | 63,200 |
| 2011/02/18 | 1,558 | 1,558 | 1,542 | 1,551 | -1 | -0.1% | 83,600 |
| 2011/02/17 | 1,550 | 1,560 | 1,538 | 1,552 | +11 | +0.7% | 92,700 |
| 2011/02/16 | 1,551 | 1,559 | 1,520 | 1,541 | -19 | -1.2% | 113,500 |
| 2011/02/15 | 1,548 | 1,576 | 1,548 | 1,560 | +12 | +0.8% | 80,300 |
| 2011/02/14 | 1,565 | 1,565 | 1,543 | 1,548 | -21 | -1.3% | 101,200 |
| 2011/02/10 | 1,558 | 1,580 | 1,558 | 1,569 | -10 | -0.6% | 57,400 |
| 2011/02/09 | 1,580 | 1,587 | 1,573 | 1,579 | ±0 | ±0% | 44,700 |
| 2011/02/08 | 1,580 | 1,590 | 1,572 | 1,579 | -3 | -0.2% | 70,400 |
| 2011/02/07 | 1,556 | 1,583 | 1,556 | 1,582 | +22 | +1.4% | 61,800 |
| 2011/02/04 | 1,583 | 1,585 | 1,555 | 1,560 | -5 | -0.3% | 48,200 |
| 2011/02/03 | 1,575 | 1,585 | 1,545 | 1,565 | -9 | -0.6% | 83,500 |
| 2011/02/02 | 1,580 | 1,590 | 1,567 | 1,574 | -6 | -0.4% | 74,700 |
| 2011/02/01 | 1,570 | 1,582 | 1,561 | 1,580 | +30 | +1.9% | 96,300 |
| 2011/01/31 | 1,536 | 1,565 | 1,535 | 1,550 | -9 | -0.6% | 76,800 |
| 2011/01/28 | 1,570 | 1,573 | 1,553 | 1,559 | -11 | -0.7% | 51,600 |
| 2011/01/27 | 1,559 | 1,576 | 1,559 | 1,570 | +7 | +0.4% | 48,700 |
| 2011/01/26 | 1,548 | 1,575 | 1,543 | 1,563 | +15 | +1% | 106,000 |
| 2011/01/25 | 1,548 | 1,560 | 1,542 | 1,548 | -4 | -0.3% | 95,800 |
| 2011/01/24 | 1,545 | 1,566 | 1,539 | 1,552 | -21 | -1.3% | 58,200 |
| 2011/01/21 | 1,590 | 1,598 | 1,544 | 1,573 | -3 | -0.2% | 131,800 |
| 2011/01/20 | 1,583 | 1,589 | 1,569 | 1,576 | -22 | -1.4% | 46,000 |
| 2011/01/19 | 1,567 | 1,598 | 1,559 | 1,598 | +47 | +3% | 99,300 |
| 2011/01/18 | 1,527 | 1,571 | 1,527 | 1,551 | +20 | +1.3% | 72,300 |
| 2011/01/17 | 1,527 | 1,544 | 1,525 | 1,531 | +1 | +0.1% | 64,900 |
| 2011/01/14 | 1,555 | 1,555 | 1,528 | 1,530 | -25 | -1.6% | 89,900 |
| 2011/01/13 | 1,566 | 1,566 | 1,544 | 1,555 | +10 | +0.6% | 59,000 |
| 2011/01/12 | 1,572 | 1,572 | 1,531 | 1,545 | -30 | -1.9% | 149,500 |
| 2011/01/11 | 1,576 | 1,604 | 1,567 | 1,575 | +1 | +0.1% | 147,400 |
| 2011/01/07 | 1,575 | 1,589 | 1,564 | 1,574 | +6 | +0.4% | 75,800 |
| 2011/01/06 | 1,546 | 1,574 | 1,531 | 1,568 | +52 | +3.4% | 140,600 |
| 2011/01/05 | 1,530 | 1,532 | 1,504 | 1,516 | -8 | -0.5% | 105,900 |
| 2011/01/04 | 1,528 | 1,551 | 1,515 | 1,524 | +19 | +1.3% | 101,600 |
| 2010/12/30 | 1,525 | 1,525 | 1,500 | 1,505 | -24 | -1.6% | 46,800 |
| 2010/12/29 | 1,513 | 1,531 | 1,509 | 1,529 | -1 | -0.1% | 58,000 |
| 2010/12/28 | 1,527 | 1,535 | 1,513 | 1,530 | -11 | -0.7% | 29,400 |
3451～
3500
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
