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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 1,590 | 1,603 | 1,588 | 1,594 | -6 | -0.4% | 133,400 |
| 2010/12/15 | 1,598 | 1,601 | 1,571 | 1,600 | +16 | +1% | 224,900 |
| 2010/12/14 | 1,585 | 1,585 | 1,565 | 1,584 | +19 | +1.2% | 127,200 |
| 2010/12/13 | 1,525 | 1,568 | 1,523 | 1,565 | +44 | +2.9% | 73,400 |
| 2010/12/10 | 1,565 | 1,565 | 1,490 | 1,521 | -28 | -1.8% | 203,800 |
| 2010/12/09 | 1,529 | 1,558 | 1,529 | 1,549 | +16 | +1% | 115,300 |
| 2010/12/08 | 1,522 | 1,543 | 1,522 | 1,533 | +3 | +0.2% | 57,900 |
| 2010/12/07 | 1,530 | 1,530 | 1,492 | 1,530 | -4 | -0.3% | 95,700 |
| 2010/12/06 | 1,549 | 1,549 | 1,528 | 1,534 | +4 | +0.3% | 58,300 |
| 2010/12/03 | 1,545 | 1,545 | 1,513 | 1,530 | +5 | +0.3% | 62,600 |
| 2010/12/02 | 1,526 | 1,546 | 1,524 | 1,525 | +18 | +1.2% | 115,400 |
| 2010/12/01 | 1,484 | 1,515 | 1,483 | 1,507 | +31 | +2.1% | 54,300 |
| 2010/11/30 | 1,482 | 1,512 | 1,446 | 1,476 | -6 | -0.4% | 146,000 |
| 2010/11/29 | 1,480 | 1,508 | 1,476 | 1,482 | -5 | -0.3% | 90,700 |
| 2010/11/26 | 1,506 | 1,519 | 1,473 | 1,487 | -18 | -1.2% | 101,300 |
| 2010/11/25 | 1,515 | 1,515 | 1,503 | 1,505 | -5 | -0.3% | 67,200 |
| 2010/11/24 | 1,516 | 1,524 | 1,506 | 1,510 | -6 | -0.4% | 88,500 |
| 2010/11/22 | 1,535 | 1,535 | 1,516 | 1,516 | -6 | -0.4% | 53,800 |
| 2010/11/19 | 1,555 | 1,555 | 1,514 | 1,522 | -15 | -1% | 108,000 |
| 2010/11/18 | 1,510 | 1,540 | 1,510 | 1,537 | +28 | +1.9% | 64,300 |
| 2010/11/17 | 1,500 | 1,519 | 1,497 | 1,509 | -10 | -0.7% | 55,900 |
| 2010/11/16 | 1,550 | 1,557 | 1,516 | 1,519 | -26 | -1.7% | 84,100 |
| 2010/11/15 | 1,558 | 1,564 | 1,527 | 1,545 | -22 | -1.4% | 112,400 |
| 2010/11/12 | 1,531 | 1,578 | 1,531 | 1,567 | +12 | +0.8% | 106,900 |
| 2010/11/11 | 1,540 | 1,565 | 1,525 | 1,555 | +17 | +1.1% | 138,200 |
| 2010/11/10 | 1,548 | 1,570 | 1,530 | 1,538 | +8 | +0.5% | 117,500 |
| 2010/11/09 | 1,525 | 1,558 | 1,525 | 1,530 | +7 | +0.5% | 147,000 |
| 2010/11/08 | 1,530 | 1,546 | 1,508 | 1,523 | -2 | -0.1% | 149,900 |
| 2010/11/05 | 1,599 | 1,599 | 1,510 | 1,525 | -14 | -0.9% | 223,700 |
| 2010/11/04 | 1,578 | 1,600 | 1,524 | 1,539 | -38 | -2.4% | 126,200 |
| 2010/11/02 | 1,592 | 1,594 | 1,546 | 1,577 | ±0 | ±0% | 68,600 |
| 2010/11/01 | 1,586 | 1,596 | 1,574 | 1,577 | -9 | -0.6% | 64,500 |
| 2010/10/29 | 1,580 | 1,598 | 1,566 | 1,586 | +6 | +0.4% | 159,300 |
| 2010/10/28 | 1,548 | 1,580 | 1,523 | 1,580 | +32 | +2.1% | 214,700 |
| 2010/10/27 | 1,562 | 1,570 | 1,509 | 1,548 | -10 | -0.6% | 136,600 |
| 2010/10/26 | 1,507 | 1,568 | 1,507 | 1,558 | +39 | +2.6% | 193,100 |
| 2010/10/25 | 1,483 | 1,528 | 1,483 | 1,519 | +19 | +1.3% | 92,900 |
| 2010/10/22 | 1,515 | 1,524 | 1,495 | 1,500 | -15 | -1% | 82,800 |
| 2010/10/21 | 1,521 | 1,524 | 1,495 | 1,515 | -10 | -0.7% | 86,900 |
| 2010/10/20 | 1,465 | 1,549 | 1,453 | 1,525 | +37 | +2.5% | 177,800 |
| 2010/10/19 | 1,490 | 1,510 | 1,485 | 1,488 | -12 | -0.8% | 112,500 |
| 2010/10/18 | 1,480 | 1,501 | 1,473 | 1,500 | +29 | +2% | 95,300 |
| 2010/10/15 | 1,463 | 1,478 | 1,418 | 1,471 | -5 | -0.3% | 165,400 |
| 2010/10/14 | 1,440 | 1,490 | 1,435 | 1,476 | +80 | +5.7% | 207,000 |
| 2010/10/13 | 1,439 | 1,450 | 1,385 | 1,396 | -40 | -2.8% | 262,700 |
| 2010/10/12 | 1,548 | 1,548 | 1,436 | 1,436 | -62 | -4.1% | 175,300 |
| 2010/10/08 | 1,478 | 1,528 | 1,471 | 1,498 | +42 | +2.9% | 177,200 |
| 2010/10/07 | 1,480 | 1,493 | 1,446 | 1,456 | -37 | -2.5% | 147,900 |
| 2010/10/06 | 1,491 | 1,495 | 1,470 | 1,493 | +32 | +2.2% | 115,000 |
| 2010/10/05 | 1,440 | 1,469 | 1,428 | 1,461 | +21 | +1.5% | 115,000 |
3501～
3550
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 | 582,900円 | +3.3% | -3.3% | 1.80% | 21.51倍 | 2.27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 | 415,600円 | -1.5% | +54.6% | 1.44% | 15.53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 | 208,800円 | +3.9% | +0.7% | 2.68% | 13.32倍 | 2.04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 | 384,700円 | -4.0% | -15.9% | 4.55% | 9.74倍 | 1.06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 | 280,700円 | -9.2% | -13.8% | 1.78% | 15.99倍 | 1.62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
