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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,380 | 1,463 | 1,365 | 1,463 | +56 | +4% | 275,400 |
| 2010/05/25 | 1,400 | 1,418 | 1,380 | 1,407 | -14 | -1% | 46,900 |
| 2010/05/24 | 1,405 | 1,446 | 1,401 | 1,421 | -14 | -1% | 37,300 |
| 2010/05/21 | 1,400 | 1,453 | 1,400 | 1,435 | -10 | -0.7% | 100,300 |
| 2010/05/20 | 1,422 | 1,470 | 1,422 | 1,445 | +2 | +0.1% | 46,300 |
| 2010/05/19 | 1,480 | 1,482 | 1,435 | 1,443 | -66 | -4.4% | 157,000 |
| 2010/05/18 | 1,492 | 1,509 | 1,486 | 1,509 | +22 | +1.5% | 58,700 |
| 2010/05/17 | 1,510 | 1,523 | 1,478 | 1,487 | -42 | -2.7% | 127,900 |
| 2010/05/14 | 1,520 | 1,538 | 1,511 | 1,529 | -12 | -0.8% | 79,100 |
| 2010/05/13 | 1,565 | 1,565 | 1,538 | 1,541 | -24 | -1.5% | 118,700 |
| 2010/05/12 | 1,510 | 1,569 | 1,500 | 1,565 | +115 | +7.9% | 230,900 |
| 2010/05/11 | 1,473 | 1,538 | 1,438 | 1,450 | -63 | -4.2% | 207,100 |
| 2010/05/10 | 1,392 | 1,560 | 1,388 | 1,513 | +106 | +7.5% | 438,600 |
| 2010/05/07 | 1,390 | 1,409 | 1,359 | 1,407 | +36 | +2.6% | 224,100 |
| 2010/05/06 | 1,350 | 1,374 | 1,350 | 1,371 | -6 | -0.4% | 91,900 |
| 2010/04/30 | 1,380 | 1,382 | 1,358 | 1,377 | +9 | +0.7% | 69,600 |
| 2010/04/28 | 1,339 | 1,384 | 1,339 | 1,368 | -31 | -2.2% | 73,300 |
| 2010/04/27 | 1,400 | 1,403 | 1,388 | 1,399 | ±0 | ±0% | 83,900 |
| 2010/04/26 | 1,375 | 1,403 | 1,372 | 1,399 | +38 | +2.8% | 62,000 |
| 2010/04/23 | 1,350 | 1,385 | 1,350 | 1,361 | ±0 | ±0% | 25,200 |
| 2010/04/22 | 1,379 | 1,379 | 1,353 | 1,361 | -29 | -2.1% | 88,200 |
| 2010/04/21 | 1,390 | 1,394 | 1,375 | 1,390 | +40 | +3% | 80,800 |
| 2010/04/20 | 1,343 | 1,361 | 1,340 | 1,350 | ±0 | ±0% | 95,400 |
| 2010/04/19 | 1,351 | 1,362 | 1,341 | 1,350 | -19 | -1.4% | 83,600 |
| 2010/04/16 | 1,373 | 1,381 | 1,361 | 1,369 | -2 | -0.1% | 70,900 |
| 2010/04/15 | 1,370 | 1,374 | 1,362 | 1,371 | +8 | +0.6% | 48,900 |
| 2010/04/14 | 1,361 | 1,369 | 1,350 | 1,363 | +2 | +0.1% | 51,000 |
| 2010/04/13 | 1,357 | 1,366 | 1,354 | 1,361 | -22 | -1.6% | 59,900 |
| 2010/04/12 | 1,389 | 1,390 | 1,370 | 1,383 | +1 | +0.1% | 52,900 |
| 2010/04/09 | 1,355 | 1,385 | 1,355 | 1,382 | +15 | +1.1% | 52,700 |
| 2010/04/08 | 1,383 | 1,383 | 1,361 | 1,367 | -15 | -1.1% | 113,000 |
| 2010/04/07 | 1,381 | 1,387 | 1,375 | 1,382 | -11 | -0.8% | 116,200 |
| 2010/04/06 | 1,390 | 1,409 | 1,385 | 1,393 | +4 | +0.3% | 125,300 |
| 2010/04/05 | 1,370 | 1,390 | 1,360 | 1,389 | +25 | +1.8% | 94,800 |
| 2010/04/02 | 1,383 | 1,383 | 1,350 | 1,364 | -13 | -0.9% | 74,100 |
| 2010/04/01 | 1,390 | 1,391 | 1,312 | 1,377 | - | - | 117,500 |
3551～
3586
件表示中 / 3586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 | 602,200円 | +15.1% | +7.3% | 1.58% | 25.33倍 | 2.37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 |
| ダイフク | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| 荏 原 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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 | 337,700円 | -4.0% | -20.9% | 5.18% | 8.98倍 | 0.93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 |
| 栗田工 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65倍 | 2.03倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
