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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 1,459 | 1,483 | 1,433 | 1,440 | -18 | -1.2% | 124,800 |
| 2010/10/01 | 1,492 | 1,494 | 1,456 | 1,458 | -42 | -2.8% | 233,700 |
| 2010/09/30 | 1,593 | 1,593 | 1,490 | 1,500 | -76 | -4.8% | 230,200 |
| 2010/09/29 | 1,600 | 1,610 | 1,560 | 1,576 | -22 | -1.4% | 200,100 |
| 2010/09/28 | 1,590 | 1,607 | 1,576 | 1,598 | +3 | +0.2% | 105,400 |
| 2010/09/27 | 1,573 | 1,600 | 1,565 | 1,595 | +28 | +1.8% | 98,600 |
| 2010/09/24 | 1,574 | 1,600 | 1,550 | 1,567 | -6 | -0.4% | 163,400 |
| 2010/09/22 | 1,539 | 1,580 | 1,539 | 1,573 | +20 | +1.3% | 80,400 |
| 2010/09/21 | 1,560 | 1,577 | 1,545 | 1,553 | +2 | +0.1% | 86,200 |
| 2010/09/17 | 1,561 | 1,573 | 1,543 | 1,551 | -19 | -1.2% | 166,500 |
| 2010/09/16 | 1,580 | 1,580 | 1,560 | 1,570 | -1 | -0.1% | 72,100 |
| 2010/09/15 | 1,503 | 1,595 | 1,503 | 1,571 | +58 | +3.8% | 164,500 |
| 2010/09/14 | 1,537 | 1,543 | 1,507 | 1,513 | -25 | -1.6% | 90,400 |
| 2010/09/13 | 1,545 | 1,558 | 1,535 | 1,538 | +11 | +0.7% | 62,100 |
| 2010/09/10 | 1,531 | 1,558 | 1,522 | 1,527 | -15 | -1% | 135,500 |
| 2010/09/09 | 1,579 | 1,582 | 1,539 | 1,542 | -8 | -0.5% | 71,100 |
| 2010/09/08 | 1,561 | 1,580 | 1,539 | 1,550 | -34 | -2.1% | 93,900 |
| 2010/09/07 | 1,543 | 1,587 | 1,541 | 1,584 | +45 | +2.9% | 85,100 |
| 2010/09/06 | 1,560 | 1,560 | 1,517 | 1,539 | +24 | +1.6% | 61,100 |
| 2010/09/03 | 1,519 | 1,552 | 1,507 | 1,515 | -9 | -0.6% | 55,800 |
| 2010/09/02 | 1,548 | 1,572 | 1,512 | 1,524 | -10 | -0.7% | 100,200 |
| 2010/09/01 | 1,502 | 1,565 | 1,497 | 1,534 | +37 | +2.5% | 149,000 |
| 2010/08/31 | 1,501 | 1,530 | 1,493 | 1,497 | -23 | -1.5% | 72,200 |
| 2010/08/30 | 1,500 | 1,530 | 1,500 | 1,520 | +36 | +2.4% | 44,800 |
| 2010/08/27 | 1,472 | 1,497 | 1,465 | 1,484 | +9 | +0.6% | 89,300 |
| 2010/08/26 | 1,438 | 1,475 | 1,438 | 1,475 | +37 | +2.6% | 40,500 |
| 2010/08/25 | 1,428 | 1,456 | 1,402 | 1,438 | -20 | -1.4% | 88,400 |
| 2010/08/24 | 1,479 | 1,490 | 1,444 | 1,458 | -38 | -2.5% | 106,700 |
| 2010/08/23 | 1,500 | 1,523 | 1,483 | 1,496 | +32 | +2.2% | 65,900 |
| 2010/08/20 | 1,470 | 1,482 | 1,460 | 1,464 | -21 | -1.4% | 58,600 |
| 2010/08/19 | 1,479 | 1,509 | 1,477 | 1,485 | +2 | +0.1% | 60,800 |
| 2010/08/18 | 1,505 | 1,511 | 1,479 | 1,483 | -6 | -0.4% | 45,600 |
| 2010/08/17 | 1,489 | 1,509 | 1,478 | 1,489 | ±0 | ±0% | 39,000 |
| 2010/08/16 | 1,474 | 1,494 | 1,470 | 1,489 | -4 | -0.3% | 29,800 |
| 2010/08/13 | 1,479 | 1,497 | 1,475 | 1,493 | +1 | +0.1% | 40,100 |
| 2010/08/12 | 1,470 | 1,513 | 1,470 | 1,492 | -1 | -0.1% | 87,600 |
| 2010/08/11 | 1,505 | 1,526 | 1,485 | 1,493 | -37 | -2.4% | 142,600 |
| 2010/08/10 | 1,568 | 1,570 | 1,520 | 1,530 | -11 | -0.7% | 69,500 |
| 2010/08/09 | 1,505 | 1,569 | 1,503 | 1,541 | +2 | +0.1% | 120,100 |
| 2010/08/06 | 1,588 | 1,588 | 1,526 | 1,539 | -48 | -3% | 110,500 |
| 2010/08/05 | 1,596 | 1,596 | 1,567 | 1,587 | +25 | +1.6% | 74,200 |
| 2010/08/04 | 1,598 | 1,598 | 1,556 | 1,562 | -27 | -1.7% | 57,800 |
| 2010/08/03 | 1,581 | 1,624 | 1,571 | 1,589 | +40 | +2.6% | 165,700 |
| 2010/08/02 | 1,525 | 1,570 | 1,515 | 1,549 | +33 | +2.2% | 99,600 |
| 2010/07/30 | 1,521 | 1,531 | 1,501 | 1,516 | -24 | -1.6% | 86,700 |
| 2010/07/29 | 1,544 | 1,567 | 1,508 | 1,540 | -4 | -0.3% | 66,800 |
| 2010/07/28 | 1,531 | 1,545 | 1,530 | 1,544 | +19 | +1.2% | 66,600 |
| 2010/07/27 | 1,540 | 1,548 | 1,514 | 1,525 | -10 | -0.7% | 43,700 |
| 2010/07/26 | 1,578 | 1,595 | 1,526 | 1,535 | -23 | -1.5% | 138,100 |
| 2010/07/23 | 1,610 | 1,639 | 1,522 | 1,558 | +88 | +6% | 352,800 |
3551～
3600
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
