6465 ホシザキ
- 6465
- 2019/09/17
- 時価
- 6018億円
- PER 予
- 24.27倍
- 2009年以降
- 9.52-38.97倍
（2009-2018年） - PBR
- 2.65倍
- 2009年以降
- 0.53-4.15倍
（2009-2018年） - 配当 予
- 0.96%
- ROE 予
- 10.92%
- ROA 予
- 7.08%
- 資料
- Link
- CSV,JSON
株価チャート
株価
9/18
- 前日 (9/17)
- 8,310
- 始値
- 8,430
- 高値
- 8,610
- 安値
- 8,400
- 終値 +3.13%
- 8,570
- 出来高 +61.4%
- 298,100
乖離率
- 株価（5日）
移動平均値 - +3.95%
8,244 - 株価（25日）
移動平均値 - +12.5%
7,618 - 出来高（5日）
移動平均値 - +18.51%
251,540
2019/04/19～2019/09/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 09/18 | 8,430 | 8,610 | 8,400 | 8,570 | +3.13% | 298,100 | 6206億5354万 | +12.5% | 25.03 | 2.73 |
| 09/17 | 8,280 | 8,380 | 8,210 | 8,310 | 0% | 184,700 | 6018億2391万 | +9.86% | 24.27 | 2.65 |
| 09/13 | 8,200 | 8,340 | 8,080 | 8,310 | +2.59% | 289,200 | 6018億2391万 | +10.53% | 24.27 | 2.65 |
| 09/12 | 8,040 | 8,160 | 7,980 | 8,100 | +2.14% | 262,300 | 5866億1536万 | +8.35% | 23.65 | 2.58 |
| 09/11 | 7,860 | 7,980 | 7,790 | 7,930 | +1.93% | 223,400 | 5743億368万 | +6.51% | 23.16 | 2.53 |
| 09/10 | 7,810 | 7,840 | 7,740 | 7,780 | 0% | 123,100 | 5634億4043万 | +4.84% | 22.72 | 2.48 |
| 09/09 | 7,610 | 7,780 | 7,600 | 7,780 | +2.23% | 96,500 | 5634億4043万 | +5.02% | 22.72 | 2.48 |
| 09/06 | 7,790 | 7,800 | 7,600 | 7,610 | -1.42% | 149,800 | 5511億2875万 | +2.92% | 22.22 | 2.43 |
| 09/05 | 7,600 | 7,780 | 7,570 | 7,720 | +1.85% | 160,600 | 5590億9513万 | +4.35% | 22.54 | 2.46 |
| 09/04 | 7,600 | 7,680 | 7,570 | 7,580 | +0.13% | 177,200 | 5489億5610万 | +2.46% | 22.14 | 2.42 |
| 09/03 | 7,580 | 7,670 | 7,540 | 7,570 | -1.17% | 111,000 | 5482億3189万 | +2.27% | 22.11 | 2.41 |
| 09/02 | 7,670 | 7,840 | 7,610 | 7,660 | +0.26% | 144,700 | 5547億4983万 | +3.46% | 22.37 | 2.44 |
| 08/30 | 7,500 | 7,660 | 7,470 | 7,640 | +2.96% | 189,900 | 5533億140万 | +3.2% | 22.31 | 2.44 |
| 08/29 | 7,340 | 7,420 | 7,280 | 7,420 | +0.95% | 646,500 | 5373億6864万 | +0.2% | 21.67 | 2.37 |
| 08/28 | 7,330 | 7,400 | 7,220 | 7,350 | -0.81% | 198,100 | 5322億9912万 | -0.86% | 21.46 | 2.34 |
| 08/27 | 7,360 | 7,500 | 7,340 | 7,410 | +2.77% | 209,800 | 5366億4442万 | -0.18% | 21.64 | 2.36 |
| 08/26 | 7,200 | 7,250 | 7,150 | 7,210 | -1.77% | 184,100 | 5221億6009万 | -2.92% | 21.05 | 2.3 |
| 08/23 | 7,290 | 7,390 | 7,180 | 7,340 | +1.94% | 175,300 | 5315億7491万 | -1.4% | 21.43 | 2.34 |
| 08/22 | 7,480 | 7,480 | 7,200 | 7,200 | -3.61% | 187,000 | 5214億3588万 | -3.34% | 21.03 | 2.3 |
| 08/21 | 7,380 | 7,490 | 7,340 | 7,470 | -0.53% | 124,300 | 5409億8972万 | +0.01% | 21.81 | 2.38 |
| 08/20 | 7,300 | 7,520 | 7,260 | 7,510 | +2.6% | 115,000 | 5438億8659万 | +0.41% | 21.93 | 2.39 |
| 08/19 | 7,220 | 7,320 | 7,180 | 7,320 | +2.38% | 115,800 | 5301億2647万 | -2.27% | 21.38 | 2.33 |
| 08/16 | 7,150 | 7,180 | 7,140 | 7,150 | -0.97% | 194,000 | 5178億1479万 | -4.77% | 20.88 | 2.28 |
| 08/15 | 7,200 | 7,280 | 7,150 | 7,220 | -1.1% | 239,900 | 5228億8431万 | -4.12% | 21.08 | 2.3 |
| 08/14 | 7,220 | 7,320 | 7,190 | 7,300 | +1.39% | 173,900 | 5286億7804万 | -3.25% | 21.32 | 2.33 |
| 08/13 | 7,180 | 7,260 | 7,170 | 7,200 | +0.28% | 177,800 | 5214億3588万 | -4.8% | 21.03 | 2.3 |
| 08/09 | 7,210 | 7,260 | 7,090 | 7,180 | -0.97% | 279,700 | 5199億8744万 | -5.45% | 20.97 | 2.29 |
| 08/08 | 7,220 | 7,280 | 7,200 | 7,250 | -0.96% | 310,200 | 5250億5696万 | -4.93% | 21.17 | 2.31 |
| 08/07 | 7,330 | 7,420 | 7,170 | 7,320 | -0.14% | 342,800 | 5301億2647万 | -4.43% | 21.38 | 2.33 |
| 08/06 | 7,260 | 7,360 | 7,210 | 7,330 | -1.61% | 211,400 | 5308億5069万 | -4.71% | 21.4 | 2.34 |
| 08/05 | 7,500 | 7,660 | 7,420 | 7,450 | +0.13% | 234,200 | 5395億4129万 | -3.56% | 21.76 | 2.37 |
| 08/02 | 7,630 | 7,680 | 7,310 | 7,440 | -3.63% | 238,700 | 5388億1707万 | -3.98% | 21.73 | 2.37 |
| 08/01 | 7,710 | 7,770 | 7,680 | 7,720 | 0% | 72,300 | 5590億9513万 | -0.68% | 22.54 | 2.46 |
| 07/31 | 7,650 | 7,760 | 7,630 | 7,720 | +0.52% | 151,100 | 5590億9513万 | -0.85% | 22.54 | 2.46 |
| 07/30 | 7,620 | 7,690 | 7,610 | 7,680 | +1.05% | 66,900 | 5561億9827万 | -1.53% | 22.43 | 2.45 |
| 07/29 | 7,570 | 7,620 | 7,550 | 7,600 | -0.52% | 66,600 | 5504億454万 | -2.76% | 22.19 | 2.42 |
| 07/26 | 7,650 | 7,690 | 7,600 | 7,640 | -0.65% | 56,200 | 5533億140万 | -2.5% | 22.31 | 2.44 |
| 07/25 | 7,590 | 7,690 | 7,590 | 7,690 | +0.65% | 82,500 | 5569億2248万 | -2.14% | 22.46 | 2.45 |
| 07/24 | 7,640 | 7,660 | 7,570 | 7,640 | +0.66% | 71,100 | 5533億140万 | -2.84% | 22.31 | 2.44 |
| 07/23 | 7,590 | 7,650 | 7,570 | 7,590 | +1.07% | 81,300 | 5496億8032万 | -3.52% | 22.16 | 2.42 |
| 07/22 | 7,590 | 7,590 | 7,510 | 7,510 | -1.44% | 98,200 | 5438億8659万 | -4.62% | 21.93 | 2.39 |
| 07/19 | 7,480 | 7,650 | 7,480 | 7,620 | +2.01% | 77,500 | 5518億5297万 | -3.43% | 22.25 | 2.43 |
| 07/18 | 7,640 | 7,680 | 7,450 | 7,470 | -3.11% | 175,600 | 5409億8972万 | -5.47% | 21.81 | 2.38 |
| 07/17 | 7,770 | 7,770 | 7,660 | 7,710 | 0% | 95,500 | 5583億7092万 | -2.68% | 22.51 | 2.46 |
| 07/16 | 7,800 | 7,850 | 7,700 | 7,710 | -1.03% | 89,100 | 5583億7092万 | -2.79% | 22.51 | 2.46 |
| 07/12 | 7,810 | 7,850 | 7,760 | 7,790 | +0.26% | 120,900 | 5641億6465万 | -1.88% | 22.75 | 2.48 |
| 07/11 | 7,710 | 7,810 | 7,710 | 7,770 | +1.04% | 124,400 | 5627億1622万 | -2.12% | 22.69 | 2.48 |
| 07/10 | 7,570 | 7,710 | 7,530 | 7,690 | +1.05% | 211,200 | 5569億2248万 | -3.15% | 22.46 | 2.45 |
| 07/09 | 7,750 | 7,760 | 7,610 | 7,610 | -1.81% | 146,100 | 5511億2875万 | -4.26% | 22.22 | 2.43 |
| 07/08 | 7,940 | 7,960 | 7,750 | 7,750 | -2.64% | 159,700 | 5612億6778万 | -2.48% | 22.63 | 2.47 |
| 07/05 | 8,000 | 8,000 | 7,950 | 7,960 | -0.5% | 102,500 | 5764億7633万 | +0.1% | 23.24 | 2.54 |
| 07/04 | 8,090 | 8,120 | 7,950 | 8,000 | -0.74% | 120,200 | 5793億7320万 | +0.48% | 23.36 | 2.55 |
| 07/03 | 8,090 | 8,190 | 8,040 | 8,060 | -1.23% | 109,000 | 5837億1849万 | +1.24% | 23.54 | 2.57 |
| 07/02 | 8,160 | 8,180 | 7,950 | 8,160 | +0.12% | 233,900 | 5909億6066万 | +2.54% | 23.83 | 2.6 |
| 07/01 | 8,110 | 8,160 | 8,050 | 8,150 | +1.62% | 170,100 | 5902億3644万 | +2.46% | 23.8 | 2.6 |
| 06/28 | 8,020 | 8,100 | 7,950 | 8,020 | -0.62% | 175,000 | 5808億2163万 | +0.84% | 23.42 | 2.56 |
| 06/27 | 8,000 | 8,110 | 7,970 | 8,070 | +0.25% | 145,700 | 5844億4271万 | +1.5% | 23.57 | 2.57 |
| 06/26 | 7,980 | 8,120 | 7,970 | 8,050 | +0.12% | 171,200 | 5829億9428万 | +1.22% | 23.51 | 2.57 |
| 06/25 | 8,060 | 8,100 | 7,980 | 8,040 | -0.74% | 157,200 | 5822億7006万 | +1.11% | 23.48 | 2.56 |
| 06/24 | 8,060 | 8,120 | 8,050 | 8,100 | -0.12% | 158,500 | 5866億1536万 | +1.8% | 23.65 | 2.58 |
| 06/21 | 8,180 | 8,250 | 8,110 | 8,110 | -0.86% | 279,200 | 5873億3958万 | +1.9% | 23.68 | 2.59 |
| 06/20 | 7,950 | 8,220 | 7,950 | 8,180 | +4.74% | 272,400 | 5924億909万 | +2.87% | 23.89 | 2.61 |
| 06/19 | 7,830 | 7,850 | 7,740 | 7,810 | +0.9% | 114,800 | 5656億1308万 | -1.54% | 22.81 | 2.49 |
| 06/18 | 7,790 | 7,810 | 7,740 | 7,740 | -0.51% | 133,000 | 5605億4357万 | -2.3% | 22.6 | 2.47 |
| 06/17 | 7,860 | 7,860 | 7,780 | 7,780 | -1.77% | 110,100 | 5634億4043万 | -1.58% | 22.72 | 2.48 |
| 06/14 | 7,970 | 7,990 | 7,910 | 7,920 | +0.13% | 149,200 | 5735億7946万 | +0.53% | 23.13 | 2.52 |
| 06/13 | 7,900 | 7,930 | 7,850 | 7,910 | -0.5% | 166,700 | 5728億5525万 | +0.82% | 23.1 | 2.52 |
| 06/12 | 7,950 | 8,070 | 7,940 | 7,950 | 0% | 133,300 | 5757億5211万 | +1.83% | 23.22 | 2.53 |
| 06/11 | 7,890 | 8,000 | 7,870 | 7,950 | +0.51% | 84,300 | 5757億5211万 | +2.21% | 23.22 | 2.53 |
| 06/10 | 7,810 | 7,940 | 7,760 | 7,910 | +1.93% | 128,500 | 5728億5525万 | +1.96% | 23.1 | 2.52 |
| 06/07 | 7,770 | 7,820 | 7,690 | 7,760 | -0.89% | 119,500 | 5619億9200万 | +0.39% | 22.66 | 2.47 |
| 06/06 | 7,910 | 7,950 | 7,820 | 7,830 | -1.01% | 103,300 | 5670億6151万 | +1.58% | 22.87 | 2.5 |
| 06/05 | 7,850 | 7,920 | 7,760 | 7,910 | +4.77% | 183,300 | 5728億5525万 | +2.98% | 23.1 | 2.52 |
| 06/04 | 7,820 | 7,820 | 7,440 | 7,550 | -4.19% | 348,500 | 5467億8345万 | -1.33% | 22.05 | 2.41 |
| 06/03 | 8,090 | 8,120 | 7,820 | 7,880 | -4.14% | 283,300 | 5706億8260万 | +3.21% | 23.01 | 2.51 |
| 05/31 | 8,010 | 8,420 | 7,980 | 8,220 | +3.27% | 556,700 | 5953億596万 | +8.03% | 24 | 2.62 |
| 05/30 | 7,910 | 8,010 | 7,900 | 7,960 | -0.25% | 218,200 | 5764億7633万 | +5.17% | 23.24 | 2.54 |
| 05/29 | 8,040 | 8,050 | 7,940 | 7,980 | -1.24% | 163,200 | 5779億2476万 | +5.75% | 23.3 | 2.54 |
| 05/28 | 8,060 | 8,090 | 8,010 | 8,080 | -0.37% | 207,100 | 5851億6693万 | +7.39% | 23.6 | 2.58 |
| 05/27 | 8,060 | 8,140 | 7,950 | 8,110 | +1.76% | 146,300 | 5873億3958万 | +8.15% | 23.68 | 2.59 |
| 05/24 | 8,000 | 8,050 | 7,910 | 7,970 | -1.85% | 204,500 | 5772億55万 | +6.72% | 23.27 | 2.54 |
| 05/23 | 7,980 | 8,120 | 7,900 | 8,120 | +1% | 232,000 | 5880億6379万 | +9.14% | 23.71 | 2.59 |
| 05/22 | 8,230 | 8,230 | 8,000 | 8,040 | -1.47% | 225,300 | 5822億7006万 | +8.56% | 23.48 | 2.56 |
| 05/21 | 8,070 | 8,170 | 7,930 | 8,160 | +0.12% | 260,000 | 5909億6066万 | +10.61% | 23.83 | 2.6 |
| 05/20 | 7,990 | 8,300 | 7,960 | 8,150 | +2.77% | 470,300 | 5902億3644万 | +10.97% | 23.8 | 2.6 |
| 05/17 | 7,680 | 7,940 | 7,680 | 7,930 | +3.12% | 289,300 | 5743億368万 | +8.48% | 23.16 | 2.53 |
| 05/16 | 7,540 | 7,720 | 7,490 | 7,690 | +1.99% | 259,100 | 5569億2248万 | +5.6% | 22.46 | 2.45 |
| 05/15 | 7,270 | 7,560 | 7,250 | 7,540 | +3.01% | 414,300 | 5460億3360万 | +3.81% | 22.02 | 2.4 |
| 05/14 | 7,070 | 7,350 | 7,070 | 7,320 | +3.1% | 357,600 | 5301億159万 | +0.99% | 21.38 | 2.33 |
| 05/13 | 6,980 | 7,180 | 6,960 | 7,100 | -0.42% | 179,800 | 5141億6957万 | -1.88% | 20.73 | 2.26 |
| 05/10 | 6,990 | 7,170 | 6,980 | 7,130 | +2.74% | 264,300 | 5163億4212万 | -1.34% | 20.82 | 2.27 |
| 05/09 | 7,130 | 7,150 | 6,810 | 6,940 | -4.01% | 366,400 | 5025億8265万 | -3.8% | 20.27 | 2.21 |
| 05/08 | 7,590 | 7,640 | 7,120 | 7,230 | -2.82% | 449,100 | 5235億8394万 | +0.22% | 21.11 | 2.3 |
| 05/07 | 7,240 | 7,830 | 7,110 | 7,440 | +3.33% | 770,700 | 5387億9178万 | +3.29% | 21.73 | 2.37 |
| 04/26 | 7,140 | 7,220 | 7,090 | 7,200 | -0.28% | 210,500 | 5214億1140万 | +0.31% | 21.03 | 2.29 |
| 04/25 | 7,200 | 7,280 | 7,130 | 7,220 | +0.98% | 169,100 | 5228億5976万 | +0.78% | 21.08 | 2.3 |
| 04/24 | 7,190 | 7,250 | 7,110 | 7,150 | -0.69% | 199,900 | 5177億9048万 | 0% | 20.88 | 2.28 |
| 04/23 | 7,220 | 7,290 | 7,120 | 7,200 | +1.12% | 239,100 | 5214億1140万 | +0.84% | 21.03 | 2.29 |
| 04/22 | 7,200 | 7,200 | 7,100 | 7,120 | -1.39% | 84,700 | 5156億1794万 | -0.11% | 20.79 | 2.27 |
| 04/19 | 7,270 | 7,310 | 7,200 | 7,220 | 0% | 154,000 | 5228億5976万 | +1.36% | 21.08 | 2.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 12月期 | 1,410 8/3 | 774 1/9 | 1,341,100 1/29 | - | - | +24.6% 8/3 | -14.23% 11/24 |
| 2010年 12月期 | 1,639 7/23 | 1,174 2/19 | 438,600 5/10 | 1180億9322万 | 845億8904万 | +12.51% 5/12 | -8.34% 10/13 |
| 2011年 12月期 | 1,990 12/1 | 1,219 3/15 | 511,300 9/16 | 1433億8348万 | 878億3138万 | +8.64% 9/15 | -15.84% 3/15 |
| 2012年 12月期 | 2,390 12/18 | 1,683 1/24 | 306,300 7/30 | 1722億428万 | 1212億6351万 | +10.55% 2/1 | -4.68% 5/23 |
| 2013年 12月期 | 3,740 12/30 | 2,333 1/7 | 411,200 4/4 | 2694億7448万 | 1680億9731万 | +15.59% 4/8 | -15.88% 6/7 |
| 2014年 12月期 | 6,290 12/3 | 3,380 2/17 2/14 | 417,500 6/17 | 4548億5663万 | 2442億4978万 | +12.75% 11/25 | -9.6% 10/17 |
| 2015年 12月期 | 9,140 10/6 | 5,640 1/16 1/7 | 3,319,400 11/30 | 6617億172万 | 4079億6517万 | +12.95% 10/6 | -9.88% 5/13 |
| 2016年 12月期 | 10,630 5/31 | 7,190 2/12 | 1,139,800 8/18 | 7697億7410万 | 5206億6564万 | +10.17% 9/28 | -14.16% 8/19 |
| 2017年 12月期 | 11,340 11/8 | 8,440 2/14 | 2,055,000 4/27 | 8211億8893万 | 6111億8471万 | +8.21% 5/9 | -9.58% 8/24 |
| 2018年 12月期 | 9,210 12/12 | 5,950 12/17 | 3,608,200 12/17 | 6669億7208万 | 4308億8858万 | +7.69% 1/21 | -3.36% 1/8 |
| 最新 | 8,570 2019/9/18 | 298,100 | 6206億5354万 | +12.5% 7,618 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/09/18 vs 2018/12/28
- 28%（1.28倍）
- 過去安値
700円（2008/12/10） - 1124%（12.24倍）
8,570円（9/18）