6465 ホシザキ

6465
2025/07/04
時価
7179億円
PER 予
18.28倍
2009年以降
9.52-68.8倍
(2009-2024年)
PBR
2.01倍
2009年以降
0.53-4.15倍
(2009-2024年)
配当 予
2.12%
ROE 予
10.98%
ROA 予
7.24%
資料
Link
CSV,JSON

株価チャート

株価

7/7

前日 (7/4)
4,955
始値
4,950
高値
4,994
安値
4,947
終値 +0.67%
4,988
出来高 -38.14%
238,400

乖離率

株価(5日)
移動平均値
+0.1%
4,983
株価(25日)
移動平均値
-2.41%
5,111
出来高(5日)
移動平均値
-43.19%
419,640

2025/02/10~2025/07/07

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PERPBR
2025
07/074,9504,9944,9474,988+0.67%238,4007227億1181万-2.41%18.412.02
07/045,0015,0234,9414,955-1.26%385,4007179億3044万-3.35%18.282.01
07/034,9785,1044,9635,018+0.64%536,9007270億5852万-2.45%18.522.03
07/024,9945,0474,9684,986+0.36%565,4007224億2203万-3.37%18.42.02
07/015,0005,0354,9554,968-0.16%372,1007198億1401万-4%18.332.01
06/304,9965,0034,9334,976-0.4%758,3007209億7313万-4.12%18.362.02
06/275,0015,0254,9554,996-1.03%848,2007238億7093万-4.03%18.442.02
06/265,0475,0935,0295,048-0.36%511,1007314億522万-3.3%18.632.05
06/255,0395,1045,0395,066+0.48%404,0007340億1324万-3.27%18.692.05
06/245,1085,1425,0425,042+0.34%395,3007305億3588万-3.89%18.612.04
06/234,9585,0254,9205,025+1.49%588,2007280億7275万-4.43%18.542.04
06/204,8564,9914,8344,951-2.85%1,779,6007173億5088万-6.14%18.272.01
06/195,1655,1795,0955,096-1.64%297,4007383億5994万-3.72%18.812.06
06/185,0905,2105,0805,181+1.41%471,0007506億7560万-2.43%19.122.1
06/175,1505,1675,1075,109-1.18%534,6007402億4352万-4%18.852.07
06/165,1685,1845,1145,170+2.76%576,5007490億8181万-3.4%19.082.09
06/135,3245,3265,0225,031-5.52%762,2007289億4209万-6.5%18.572.04
06/125,3405,3955,3025,325+0.74%448,6007715億3978万-1.68%19.652.16
06/115,2395,2995,2385,286+0.94%280,0007658億8906万-2.8%19.512.14
06/105,2315,2875,2265,237-0.4%276,8007587億8945万-4.22%19.332.12
06/095,2915,3015,2525,258+0.63%232,2007618億3214万-4.47%19.42.13
06/065,2405,2755,2115,225-0.29%273,5007570億5077万-5.62%19.282.12
06/055,2765,3105,2405,240-1.37%406,8007592億2412万-5.92%19.342.12
06/045,3415,4505,3135,313+0.43%528,0007698億110万-5.11%19.612.15
06/035,3765,3875,2905,290-1.62%370,4007664億6862万-5.96%19.522.14
06/025,3955,4405,3425,377-0.33%400,8007790億7406万-4.87%19.842.18
05/305,3495,4645,3345,395-0.26%735,0007816億8208万-5.17%19.912.19
05/295,4255,4415,3535,409+1.05%529,3007837億1055万-5.57%19.962.19
05/285,3905,4565,3535,353+0.09%477,5007755億9670万-7.16%19.752.17
05/275,3545,3755,3155,348-0.39%348,2007748億7225万-7.89%19.732.17
05/265,3735,4115,3405,369+0.37%312,7007779億1494万-8%19.812.18
05/235,4695,4925,3185,349-2.19%533,0007750億1714万-8.86%19.742.17
05/225,2925,5025,2895,469+3.13%540,6007924億395万-7.26%20.182.22
05/215,3435,3695,3025,303-0.75%492,9007683億5220万-10.42%19.572.15
05/205,4505,4725,3435,343-2%565,9007741億4780万-10.13%19.722.16
05/195,3385,4525,2895,452+0.91%462,7007899億4082万-8.63%20.122.21
05/165,5145,5985,4035,403-1.98%554,0007828億4121万-9.57%19.942.19
05/155,4835,5345,4295,512+0.53%636,8007986億3423万-7.83%20.342.23
05/145,3575,4835,2415,483-6.29%1,638,1007944億3241万-8.19%20.232.22
05/135,9805,9995,7755,851-0.98%519,6008477億5197万-1.96%21.592.37
05/125,8995,9545,8875,909+0.15%286,5008561億5560万-0.74%21.812.39
05/095,8605,9295,8555,900+0.34%339,7008548億5159万-0.64%21.772.39
05/086,0296,0365,8405,880-2.71%408,8008519億5378万-0.84%21.72.38
05/076,1956,2026,0176,044-1.45%388,8008757億1576万+1.99%22.32.45
05/026,0616,1616,0366,133+1.42%311,9008886億1098万+3.42%22.632.48
05/016,0536,0795,9476,047-0.41%214,7008761億5043万+1.89%22.312.45
04/306,0366,0765,9656,072+1.56%461,0008797億7268万+2.22%22.412.46
04/285,9876,0365,9375,979+0.22%285,2008662億9790万+0.49%22.062.42
04/256,0046,0145,9255,966+0.17%381,9008644億1433万+0.07%22.022.42
04/246,3106,3345,8945,956-5.6%546,0008629億6543万-0.42%21.982.41
04/236,4236,4296,3096,309-0.63%356,8009141億1164万+5.08%23.282.56
04/226,3906,3906,3156,349-0.45%212,8009199億724万+5.59%23.432.57
04/216,3446,3886,3156,378+0.52%186,9009241億905万+6%23.542.58
04/186,1366,3616,1076,345+4.15%242,0009193億2768万+5.52%23.412.57
04/176,0926,1346,0486,092-1.61%372,4008826億7048万+1.4%22.482.47
04/166,0436,1926,0396,192+2.16%397,7008971億5949万+2.99%22.852.51
04/156,1196,1265,9896,061+0.13%374,5008781億7889万+0.88%22.372.46
04/145,9626,0715,9456,053+2.25%320,6008770億1977万+0.68%22.342.45
04/115,8045,9205,6965,920+0.71%436,3008577億4939万-1.53%21.852.4
04/105,7445,8905,6555,878+3.87%541,4008516億6400万-2.31%21.692.38
04/095,4895,6605,4095,659+2.07%544,5008199億3307万-6.09%20.882.29
04/085,3655,5745,2655,544+4.62%726,2008032億7071万-8.26%20.462.25
04/075,1775,4235,0985,299-1.45%932,8007677億7263万-12.6%19.552.15
04/045,4355,4785,3265,377-1.86%587,3007790億7406万-11.75%19.842.18
04/035,5185,5615,4735,479-1.23%595,7007938億5285万-10.46%20.222.22
04/025,7005,7055,5445,547-2.68%455,4008037億538万-9.57%20.472.25
04/015,8315,8315,6995,700-1.25%381,4008258億7357万-7.29%21.032.31
03/316,0316,0485,7635,772-6.16%611,3008363億565万-6.21%21.32.34
03/286,1866,2356,1106,151-1.62%409,9008912億1900万-0.06%22.72.51
03/276,1556,3186,1526,252+1.28%490,4009058億5290万+1.76%23.072.55
03/266,3596,3596,1606,173-2.26%427,0008944億658万+0.75%22.782.52
03/256,3206,3366,2296,316+0.72%265,2009151億2587万+3.22%23.312.58
03/246,4216,4356,2526,271-2.97%329,6009086億581万+2.82%23.142.56
03/216,4856,5476,4636,463-1.03%332,8009364億2471万+6.44%23.852.64
03/196,5186,5896,5106,530-0.05%256,0009461億3235万+8.02%24.12.66
03/186,4866,5596,4406,533+1.41%409,8009465億6702万+8.68%24.112.66
03/176,2976,4706,2836,442+2.66%451,4009333億8202万+7.92%23.772.63
03/146,2406,2816,1836,275+0.8%359,1009091億8537万+5.82%23.162.56
03/136,2276,2886,1916,225+0.5%321,5009019億4087万+5.54%22.972.54
03/126,0676,2126,0446,194+1.57%442,5008974億4927万+5.52%22.862.53
03/116,1596,2046,0446,098-0.78%566,4008835億3982万+4.31%22.52.49
03/106,1396,1646,0926,146+1.64%344,9008904億9455万+5.38%22.682.51
03/075,9826,0725,9446,0470%320,2008761億5043万+3.94%22.312.47
03/066,1676,1896,0146,047-1.23%391,6008761億5043万+4.12%22.312.47
03/056,0956,1596,0316,122+0.77%332,1008870億1719万+5.57%22.592.5
03/046,0476,1206,0146,075+0.46%337,0008802億735万+5.03%22.422.48
03/036,0636,0765,9936,047+0.22%283,1008761億5043万+4.71%22.312.47
02/286,0276,0615,9766,034+0.08%614,3008742億6686万+4.61%22.272.46
02/275,8576,0625,8346,029+2.88%422,8008735億4241万+4.6%22.252.46
02/265,9075,9525,8205,860-0.46%350,3008490億5598万+1.77%21.622.39
02/255,7945,9125,7405,887+0.34%366,6008529億6801万+2.24%21.722.4
02/215,8355,8685,7425,867+1.12%386,4008500億7021万+1.91%21.652.39
02/205,7845,8485,7535,802-0.96%487,8008406億5236万+0.75%21.412.37
02/195,8205,8815,7365,858+0.36%559,5008487億6620万+1.56%21.622.39
02/185,9906,0175,8375,837-2.42%554,8008457億2351万+1.04%21.542.38
02/175,9516,1325,9465,982+3.12%690,6008667億3257万+3.35%22.072.44
02/145,6776,0095,6315,801+3.59%1,112,3008405億747万+0.09%21.412.37
02/135,8355,8365,6005,600-3.16%703,5008113億8456万-3.63%20.662.28
02/125,7775,8075,6815,783+1.87%907,8008378億9944万-0.86%21.342.36
02/105,5045,7255,4815,677+3.61%587,8008225億4109万-2.94%20.952.32

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
2008年
12月期
412
823
12/15
350
700
12/10
3,893,600
1,946,800
12/10
--+16.62%
1/23
-
2009年
12月期
705
1,410
8/3
387
774
1/9
2,682,200
1,341,100
1/29
--+24.57%
8/3
-14.2%
11/24
2010年
12月期
820
1,639
7/23
587
1,174
2/19
877,200
438,600
5/10
1180億9322万845億8904万+12.48%
5/12
-8.36%
10/13
2011年
12月期
995
1,990
12/1
610
1,219
3/15
1,022,600
511,300
9/16
1433億8348万878億3138万+8.63%
9/15
-15.82%
3/15
2012年
12月期
1,195
2,390
12/18
842
1,683
1/24
612,600
306,300
7/30
1722億428万1212億6351万+10.53%
2/1
-4.7%
5/23
2013年
12月期
1,870
3,740
12/30
1,167
2,333
1/7
822,400
411,200
4/4
2694億7448万1680億9731万+15.58%
4/8
-15.88%
6/7
2014年
12月期
3,145
6,290
12/3
1,690
3,380
2/17

3,380
2/14
835,000
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
4,570
9,140
10/6
2,820
5,640
1/16

5,640
1/7
6,638,800
3,319,400
11/30
6617億172万4079億6517万+12.96%
10/6
-9.88%
5/13
2016年
12月期
5,315
10,630
5/31
3,595
7,190
2/12
2,279,600
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
5,670
11,340
11/8
4,220
8,440
2/14
4,110,000
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
5,945
11,890
6/22
2,975
5,950
12/17
7,216,400
3,608,200
12/17
8610億5299万4308億8858万+9.81%
9/26
-25.47%
12/17
2019年
12月期
5,095
10,190
12/16
3,340
6,680
3/11
2,929,400
1,464,700
3/11
7379億7661万4837億5391万+12.49%
9/18
-10.91%
2/13
2020年
12月期
5,435
10,870
11/27
3,565
7,130
4/6
1,845,800
922,900
11/27
7872億2333万5163億6636万+17.61%
11/11
-21.64%
3/16
2021年
12月期
5,500
11,000
9/16
4,215
8,430
12/6
1,175,000
587,500
5/27
7967億415万6105億6508万+13.99%
2/8
-7.9%
11/17
2022年
12月期
4,825
11/25
3,695
7,390
5/19
1,312,000
7/28
6989億6880万5352億7248万+9.47%
11/25
-8.89%
5/11
2023年
12月期
5,879
9/15
4,345
1/16
1,356,800
7/28
8517億2541万6294億3408万+12.34%
5/15
-10.18%
10/16
2024年
12月期
6,589
12/12
3,996
8/5
1,840,200
8/8
9546億8086万5789億8083万+16.03%
11/14
-16.78%
8/5
最新4,988
2025/7/7
238,4007227億1181万-2.41%
5,111

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)
2019/12/30 vs 2018/12/28
46%(1.46倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/07/07 vs 2024/12/30
-20%(0.8倍)
過去安値
350円(2008/12/10)
1325%(14.25倍)
4,988円(7/7)