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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/07/22 | 1,500 | 1,500 | 1,442 | 1,470 | +40 | +2.8% | 134,200 |
| 2010/07/21 | 1,498 | 1,498 | 1,427 | 1,430 | -49 | -3.3% | 165,400 |
| 2010/07/20 | 1,540 | 1,540 | 1,467 | 1,479 | +9 | +0.6% | 84,700 |
| 2010/07/16 | 1,568 | 1,568 | 1,458 | 1,470 | -18 | -1.2% | 93,900 |
| 2010/07/15 | 1,535 | 1,540 | 1,480 | 1,488 | -59 | -3.8% | 77,800 |
| 2010/07/14 | 1,580 | 1,580 | 1,533 | 1,547 | -2 | -0.1% | 54,900 |
| 2010/07/13 | 1,584 | 1,588 | 1,547 | 1,549 | -27 | -1.7% | 55,300 |
| 2010/07/12 | 1,588 | 1,594 | 1,566 | 1,576 | +3 | +0.2% | 63,000 |
| 2010/07/09 | 1,588 | 1,592 | 1,573 | 1,573 | -4 | -0.3% | 63,800 |
| 2010/07/08 | 1,580 | 1,590 | 1,565 | 1,577 | ±0 | ±0% | 99,600 |
| 2010/07/07 | 1,590 | 1,593 | 1,567 | 1,577 | -13 | -0.8% | 108,500 |
| 2010/07/06 | 1,590 | 1,597 | 1,580 | 1,590 | +18 | +1.1% | 92,300 |
| 2010/07/05 | 1,540 | 1,595 | 1,540 | 1,572 | +16 | +1% | 78,400 |
| 2010/07/02 | 1,541 | 1,567 | 1,513 | 1,556 | +51 | +3.4% | 91,900 |
| 2010/07/01 | 1,550 | 1,550 | 1,502 | 1,505 | -48 | -3.1% | 111,900 |
| 2010/06/30 | 1,520 | 1,568 | 1,520 | 1,553 | -5 | -0.3% | 130,600 |
| 2010/06/29 | 1,550 | 1,584 | 1,544 | 1,558 | +2 | +0.1% | 65,200 |
| 2010/06/28 | 1,585 | 1,590 | 1,548 | 1,556 | -34 | -2.1% | 76,600 |
| 2010/06/25 | 1,550 | 1,595 | 1,550 | 1,590 | +7 | +0.4% | 76,300 |
| 2010/06/24 | 1,574 | 1,593 | 1,558 | 1,583 | -7 | -0.4% | 79,200 |
| 2010/06/23 | 1,582 | 1,600 | 1,562 | 1,590 | -25 | -1.5% | 74,200 |
| 2010/06/22 | 1,623 | 1,630 | 1,583 | 1,615 | -8 | -0.5% | 96,300 |
| 2010/06/21 | 1,590 | 1,625 | 1,581 | 1,623 | +52 | +3.3% | 212,600 |
| 2010/06/18 | 1,550 | 1,610 | 1,550 | 1,571 | +17 | +1.1% | 164,000 |
| 2010/06/17 | 1,530 | 1,578 | 1,521 | 1,554 | +29 | +1.9% | 132,400 |
| 2010/06/16 | 1,523 | 1,533 | 1,517 | 1,525 | +2 | +0.1% | 102,000 |
| 2010/06/15 | 1,525 | 1,530 | 1,517 | 1,523 | -23 | -1.5% | 120,600 |
| 2010/06/14 | 1,495 | 1,550 | 1,495 | 1,546 | +51 | +3.4% | 212,300 |
| 2010/06/11 | 1,500 | 1,520 | 1,484 | 1,495 | +12 | +0.8% | 217,500 |
| 2010/06/10 | 1,496 | 1,497 | 1,475 | 1,483 | -12 | -0.8% | 148,400 |
| 2010/06/09 | 1,496 | 1,497 | 1,472 | 1,495 | -17 | -1.1% | 87,200 |
| 2010/06/08 | 1,469 | 1,530 | 1,468 | 1,512 | +22 | +1.5% | 104,200 |
| 2010/06/07 | 1,495 | 1,495 | 1,466 | 1,490 | -15 | -1% | 83,600 |
| 2010/06/04 | 1,500 | 1,511 | 1,492 | 1,505 | +35 | +2.4% | 79,900 |
| 2010/06/03 | 1,460 | 1,484 | 1,447 | 1,470 | +27 | +1.9% | 101,000 |
| 2010/06/02 | 1,418 | 1,450 | 1,418 | 1,443 | -2 | -0.1% | 75,900 |
| 2010/06/01 | 1,441 | 1,468 | 1,435 | 1,445 | -26 | -1.8% | 63,800 |
| 2010/05/31 | 1,430 | 1,474 | 1,424 | 1,471 | +41 | +2.9% | 78,400 |
| 2010/05/28 | 1,431 | 1,440 | 1,422 | 1,430 | -1 | -0.1% | 143,200 |
| 2010/05/27 | 1,433 | 1,452 | 1,428 | 1,431 | -32 | -2.2% | 107,600 |
| 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 |
3601～
3650
件表示中 / 3678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 | 592,000円 | +3.3% | -3.3% | 1.77% | 21.85倍 | 2.30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 | 391,000円 | -1.5% | +54.6% | 1.53% | 14.61倍 | 1.20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 | 200,900円 | +3.9% | +0.7% | 2.79% | 12.82倍 | 1.96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 | 376,700円 | -4.0% | -15.9% | 4.65% | 9.54倍 | 1.04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 | 283,800円 | -9.2% | -13.8% | 1.76% | 16.17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
