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 |
|---|---|---|---|---|---|---|---|
| 2010/05/20 | 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 |
3701～
3732
件表示中 / 3732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 | 496,800円 | +3.3% | -3.3% | 2.11% | 18.33倍 | 1.93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 |
| 日立建 | 421,600円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.11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 | 347,600円 | +10.7% | +5.4% | 1.58% | 19.47倍 | 1.91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 |
| ＳＡＮＫＹＯ | 268,900円 | -3.6% | -14.2% | 3.35% | 13.15倍 | 2.05倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 566,400円 | +3.9% | +65.0% | 1.98% | 17.26倍 | 1.87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
