6465 ホシザキ

6465
2022/09/26
時価
5627億円
PER 予
29.78倍
2009年以降
4.76-34.4倍
(2009-2021年)
PBR
1.93倍
2009年以降
0.27-2.06倍
(2009-2021年)
配当 予
1.54%
ROE 予
6.49%
ROA 予
4.47%
資料
Link
CSV,JSON

株価チャート

株価

9/26

前日 (9/22)
3,890
始値
3,870
高値
3,910
安値
3,840
終値 -0.13%
3,885
出来高 +11.45%
428,300

乖離率

株価(5日)
移動平均値
0%
3,885
株価(25日)
移動平均値
-3.43%
4,023
出来高(5日)
移動平均値
+10.15%
388,820

2022/04/28~2022/09/26

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
2022
09/263,8703,9103,8403,885-0.13%428,3005627億9664万-3.43%29.781.93
09/223,8403,9103,8203,890+0.39%384,3005635億2096万-3.62%29.821.94
09/213,8503,8853,8453,875-0.77%267,1005613億4800万-4.34%29.71.93
09/203,9003,9453,8953,905+0.9%213,3005656億9392万-3.94%29.931.94
09/163,8753,9203,8703,870-1.15%651,1005606億2368万-5.1%29.661.93
09/153,9603,9803,9003,915-0.38%260,6005671億4256万-4.4%30.011.95
09/143,8903,9553,8803,930-1.5%385,1005693億1552万-4.33%30.121.96
09/134,0304,0303,9903,990-1.6%296,6005780億736万-3.2%30.581.99
09/124,0654,0854,0354,055+1.12%228,6005874億2352万-1.65%31.082.02
09/093,9554,0303,9554,010+1.52%817,6005809億464万-2.72%30.741.99
09/083,9804,0203,9303,950+0.13%849,4005722億1280万-4.1%30.281.97
09/073,9903,9953,9003,945-1.5%353,2005714億8848万-4.25%30.241.96
09/064,0004,0303,9604,005-0.37%243,7005801億8032万-2.77%30.71.99
09/054,0304,0504,0104,020-1.59%367,6005823億5328万-2.45%30.812
09/024,1504,1504,0404,085-0.37%292,5005917億6944万-0.83%31.312.03
09/014,1304,1754,0904,100-1.2%359,6005939億4240万-0.34%31.422.04
08/314,0804,1504,0804,150+1.34%676,3006011億8560万+1%31.812.06
08/304,0204,1054,0204,095+1.11%309,0005932億1808万-0.1%31.392.04
08/294,0604,0704,0104,050-2.76%311,1005866億9920万-1.05%31.042.01
08/264,1854,2504,1554,165+2.97%390,2006033億5856万+1.83%31.922.07
08/254,0454,0604,0004,045-0.37%258,9005859億7488万-0.93%312.01
08/244,1304,1454,0404,060-2.4%277,5005881億4784万-0.51%31.122.02
08/234,1604,1654,1204,160-0.95%166,4006026億3424万+2.06%31.882.07
08/224,1504,2104,1304,200-0.47%205,5006084億2880万+3.3%32.192.09
08/194,2604,2654,2204,2200%190,4006113億2608万+4.12%32.342.1
08/184,2304,2354,2004,220-0.71%141,9006113億2608万+4.46%32.342.1
08/174,2254,2704,2104,250+0.59%188,1006156億7200万+5.56%32.572.11
08/164,2354,2354,1804,225-0.12%156,9006120億5040万+5.15%32.382.1
08/154,3154,3154,2154,230-1.4%244,5006127億7472万+5.49%32.422.1
08/124,2704,3104,2454,290+1.06%447,8006214億6656万+7.14%32.882.13
08/104,2554,2754,1654,245-0.7%419,5006149億4768万+6.28%32.542.11
08/094,1704,3254,1504,275+6.08%918,0006192億9360万+7.17%32.772.13
08/084,0304,0604,0004,0300%355,2005838億192万+1.21%30.892
08/053,9454,0553,9454,030+2.41%270,8005838億192万+1.23%30.892
08/043,9954,0053,9153,935-0.76%228,1005700億3984万-1.18%30.161.96
08/033,9804,0103,9553,965+1.02%325,1005743億8576万-0.55%30.391.97
08/024,0504,0503,9203,925-3.44%226,9005685億9120万-1.7%30.081.95
08/014,0204,0754,0104,065+2.39%367,0005888億7216万+1.63%31.162.02
07/294,0004,0003,9503,970+0.38%318,0005751億1008万-0.82%30.431.98
07/283,9403,9553,8953,955-0.13%1,312,0005729億3712万-1.3%30.311.97
07/273,9153,9703,9153,960+1.15%285,3005736億6144万-1.3%30.351.97
07/263,9203,9303,8953,915-0.63%336,2005671億4256万-2.54%30.011.95
07/253,9703,9803,9303,940-1.13%271,6005707億6416万-1.97%30.21.96
07/224,0004,0203,9453,985-0.13%371,3005772億8304万-0.8%30.541.98
07/214,0004,0053,9453,990-0.13%362,2005780億736万-0.62%30.581.99
07/203,9604,0003,9303,995+2.04%428,7005787億3168万-0.37%30.621.99
07/193,9203,9403,8953,9150%224,9005671億4256万-2.2%30.011.95
07/153,8853,9703,8753,915+0.77%239,2005671億4256万-2.13%30.011.95
07/143,9003,9253,8753,885-0.38%250,9005627億9664万-2.83%29.781.93
07/133,8953,9153,8853,900+0.78%409,7005649億6960万-2.48%29.891.94
07/124,0654,0653,8403,870-3.97%464,1005606億2368万-3.32%29.661.93
07/114,0754,0954,0254,030-0.37%358,1005838億192万+0.7%30.892
07/084,0704,1104,0404,045-0.74%410,8005859億7488万+1.25%312.01
07/074,0854,1004,0354,075+0.87%437,0005903億2080万+2.18%31.232.03
07/064,1004,1054,0104,040-1.82%357,5005852億5056万+1.48%30.972.01
07/054,1304,1654,1054,115+0.37%248,0005961億1536万+3.52%31.542.05
07/044,0554,1204,0354,100+2.12%386,5005939億4240万+3.46%31.422.04
07/014,0354,0903,9904,015-0.74%364,9005816億2896万+1.54%30.772
07/01株式分割 1→2
06/304,0554,0904,0204,045-0.49%399,1005859億7488万+2.48%312.01
06/294,0904,0904,0154,065-1.22%603,2001兆1777億+3.2%31.164.04
06/284,0854,1204,0854,115+0.37%325,8005961億1536万+4.71%31.542.05
06/274,1604,1604,0954,100-0.61%176,6005939億4240万+4.59%31.422.04
06/244,1004,1254,0704,125+1.1%265,4005975億6400万+5.53%31.622.05
06/234,0904,1404,0754,080+0.12%272,6005910億4512万+4.78%31.272.03
06/224,1004,1754,0604,075-0.37%385,4005903億2080万+5%31.232.03
06/214,0054,1754,0054,090+3.41%640,4005924億9376万+5.74%31.352.03
06/203,9204,0003,9053,955+1.54%412,0005729億3712万+2.57%30.311.97
06/173,8603,9203,8553,895-1.02%406,4005642億4528万+1.14%29.851.94
06/163,9103,9803,9003,935+1.94%365,2005700億3984万+2.18%30.161.96
06/153,8353,8803,8203,860+0.65%353,4005591億7504万+0.26%29.591.92
06/143,7803,8503,7753,835-0.26%327,4005555億5344万-0.29%29.391.91
06/133,8253,8703,8253,845-0.26%356,2005570億208万-0.21%29.471.91
06/103,8753,8953,8453,855-1.66%373,2005584億5072万-0.1%29.551.92
06/093,9453,9853,9203,920-1.51%388,4005678億6688万+1.32%30.051.95
06/083,8904,0203,8903,980+2.98%407,0005765億5872万+2.71%30.511.98
06/073,8503,9003,8453,865+0.39%244,2005598億9936万-0.41%29.621.92
06/063,8253,8603,8203,850-0.39%189,0005577億2640万-0.9%29.511.92
06/033,9053,9153,8503,865-0.77%233,4005598億9936万-0.67%29.621.92
06/023,8603,8953,8403,895-0.13%278,8005642億4528万-0.03%29.851.94
06/013,8303,9053,8153,900+2.23%290,0005649億6960万-0.05%29.891.94
05/313,8453,8703,7903,815-1.42%1,167,6005526億5616万-2.43%29.241.9
05/303,8753,9053,8453,870+0.78%734,4005606億2368万-1.28%29.661.93
05/273,8853,8953,8203,8400%293,4005562億7776万-2.17%29.431.91
05/263,8453,9053,8353,840-0.39%322,0005562億7776万-2.41%29.431.91
05/253,8253,8803,8053,855+0.26%316,2005584億5072万-2.41%29.551.92
05/243,8403,9003,8303,8450%342,4005570億208万-3.05%29.471.91
05/233,7703,8503,7603,845+2.67%324,8005570億208万-3.39%29.471.91
05/203,7003,7603,7003,745+0.13%454,0005425億1568万-6.26%28.71.86
05/193,7003,7503,6953,740-0.4%380,4005417億9136万-6.87%28.671.86
05/183,7753,7803,7403,755-0.79%455,4005439億6432万-7.03%28.781.87
05/173,8103,8453,7803,785-1.56%441,6005483億1024万-6.77%29.011.88
05/163,9003,9153,8353,845-1.16%495,8005570億208万-5.81%29.471.91
05/133,9003,9153,8653,890-0.26%500,4005635億2096万-5.12%29.821.94
05/123,8203,9553,7753,900+3.72%711,6005649億3567万-5.2%29.891.94
05/113,9804,1003,7353,760-6.47%787,4005446億5592万-8.89%28.821.87
05/103,9604,0453,9404,020+0.5%377,0005823億1830万-3.02%30.812
05/094,0404,0554,0004,000-2.44%225,6005794億2120万-3.75%30.661.99
05/064,0354,1153,9954,100+0.86%307,8005939億673万-1.66%31.422.04
05/024,0954,1454,0354,065-1.45%257,4005888億3679万-2.66%31.152.02
04/284,0254,1354,0154,125+3.77%347,2005975億2811万-1.46%31.612.05

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
--+16.54%
1/23
-
2009年
12月期
705
1,410
8/3
387
774
1/9
2,682,200
1,341,100
1/29
--+24.6%
8/3
-14.23%
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+12.43%
5/12
-8.4%
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+8.57%
9/15
-15.78%
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+10.55%
2/1
-4.73%
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+15.55%
4/8
-15.86%
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
-9.59%
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+12.97%
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+10.16%
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
-9.57%
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
-25.46%
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+12.5%
9/18
-10.9%
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+17.6%
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+14%
2/8
-7.91%
11/17
最新3,885
2022/9/26
428,3005627億9664万-3.43%
4,023

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)
2022/09/26 vs 2021/12/30
-10%(0.9倍)
過去安値
350円(2008/12/10)
1010%(11.1倍)
3,885円(9/26)