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PERPBR
2019
09/188,4308,6108,4008,570+3.13%298,1006206億5354万+12.5%25.032.73
09/178,2808,3808,2108,3100%184,7006018億2391万+9.86%24.272.65
09/138,2008,3408,0808,310+2.59%289,2006018億2391万+10.53%24.272.65
09/128,0408,1607,9808,100+2.14%262,3005866億1536万+8.35%23.652.58
09/117,8607,9807,7907,930+1.93%223,4005743億368万+6.51%23.162.53
09/107,8107,8407,7407,7800%123,1005634億4043万+4.84%22.722.48
09/097,6107,7807,6007,780+2.23%96,5005634億4043万+5.02%22.722.48
09/067,7907,8007,6007,610-1.42%149,8005511億2875万+2.92%22.222.43
09/057,6007,7807,5707,720+1.85%160,6005590億9513万+4.35%22.542.46
09/047,6007,6807,5707,580+0.13%177,2005489億5610万+2.46%22.142.42
09/037,5807,6707,5407,570-1.17%111,0005482億3189万+2.27%22.112.41
09/027,6707,8407,6107,660+0.26%144,7005547億4983万+3.46%22.372.44
08/307,5007,6607,4707,640+2.96%189,9005533億140万+3.2%22.312.44
08/297,3407,4207,2807,420+0.95%646,5005373億6864万+0.2%21.672.37
08/287,3307,4007,2207,350-0.81%198,1005322億9912万-0.86%21.462.34
08/277,3607,5007,3407,410+2.77%209,8005366億4442万-0.18%21.642.36
08/267,2007,2507,1507,210-1.77%184,1005221億6009万-2.92%21.052.3
08/237,2907,3907,1807,340+1.94%175,3005315億7491万-1.4%21.432.34
08/227,4807,4807,2007,200-3.61%187,0005214億3588万-3.34%21.032.3
08/217,3807,4907,3407,470-0.53%124,3005409億8972万+0.01%21.812.38
08/207,3007,5207,2607,510+2.6%115,0005438億8659万+0.41%21.932.39
08/197,2207,3207,1807,320+2.38%115,8005301億2647万-2.27%21.382.33
08/167,1507,1807,1407,150-0.97%194,0005178億1479万-4.77%20.882.28
08/157,2007,2807,1507,220-1.1%239,9005228億8431万-4.12%21.082.3
08/147,2207,3207,1907,300+1.39%173,9005286億7804万-3.25%21.322.33
08/137,1807,2607,1707,200+0.28%177,8005214億3588万-4.8%21.032.3
08/097,2107,2607,0907,180-0.97%279,7005199億8744万-5.45%20.972.29
08/087,2207,2807,2007,250-0.96%310,2005250億5696万-4.93%21.172.31
08/077,3307,4207,1707,320-0.14%342,8005301億2647万-4.43%21.382.33
08/067,2607,3607,2107,330-1.61%211,4005308億5069万-4.71%21.42.34
08/057,5007,6607,4207,450+0.13%234,2005395億4129万-3.56%21.762.37
08/027,6307,6807,3107,440-3.63%238,7005388億1707万-3.98%21.732.37
08/017,7107,7707,6807,7200%72,3005590億9513万-0.68%22.542.46
07/317,6507,7607,6307,720+0.52%151,1005590億9513万-0.85%22.542.46
07/307,6207,6907,6107,680+1.05%66,9005561億9827万-1.53%22.432.45
07/297,5707,6207,5507,600-0.52%66,6005504億454万-2.76%22.192.42
07/267,6507,6907,6007,640-0.65%56,2005533億140万-2.5%22.312.44
07/257,5907,6907,5907,690+0.65%82,5005569億2248万-2.14%22.462.45
07/247,6407,6607,5707,640+0.66%71,1005533億140万-2.84%22.312.44
07/237,5907,6507,5707,590+1.07%81,3005496億8032万-3.52%22.162.42
07/227,5907,5907,5107,510-1.44%98,2005438億8659万-4.62%21.932.39
07/197,4807,6507,4807,620+2.01%77,5005518億5297万-3.43%22.252.43
07/187,6407,6807,4507,470-3.11%175,6005409億8972万-5.47%21.812.38
07/177,7707,7707,6607,7100%95,5005583億7092万-2.68%22.512.46
07/167,8007,8507,7007,710-1.03%89,1005583億7092万-2.79%22.512.46
07/127,8107,8507,7607,790+0.26%120,9005641億6465万-1.88%22.752.48
07/117,7107,8107,7107,770+1.04%124,4005627億1622万-2.12%22.692.48
07/107,5707,7107,5307,690+1.05%211,2005569億2248万-3.15%22.462.45
07/097,7507,7607,6107,610-1.81%146,1005511億2875万-4.26%22.222.43
07/087,9407,9607,7507,750-2.64%159,7005612億6778万-2.48%22.632.47
07/058,0008,0007,9507,960-0.5%102,5005764億7633万+0.1%23.242.54
07/048,0908,1207,9508,000-0.74%120,2005793億7320万+0.48%23.362.55
07/038,0908,1908,0408,060-1.23%109,0005837億1849万+1.24%23.542.57
07/028,1608,1807,9508,160+0.12%233,9005909億6066万+2.54%23.832.6
07/018,1108,1608,0508,150+1.62%170,1005902億3644万+2.46%23.82.6
06/288,0208,1007,9508,020-0.62%175,0005808億2163万+0.84%23.422.56
06/278,0008,1107,9708,070+0.25%145,7005844億4271万+1.5%23.572.57
06/267,9808,1207,9708,050+0.12%171,2005829億9428万+1.22%23.512.57
06/258,0608,1007,9808,040-0.74%157,2005822億7006万+1.11%23.482.56
06/248,0608,1208,0508,100-0.12%158,5005866億1536万+1.8%23.652.58
06/218,1808,2508,1108,110-0.86%279,2005873億3958万+1.9%23.682.59
06/207,9508,2207,9508,180+4.74%272,4005924億909万+2.87%23.892.61
06/197,8307,8507,7407,810+0.9%114,8005656億1308万-1.54%22.812.49
06/187,7907,8107,7407,740-0.51%133,0005605億4357万-2.3%22.62.47
06/177,8607,8607,7807,780-1.77%110,1005634億4043万-1.58%22.722.48
06/147,9707,9907,9107,920+0.13%149,2005735億7946万+0.53%23.132.52
06/137,9007,9307,8507,910-0.5%166,7005728億5525万+0.82%23.12.52
06/127,9508,0707,9407,9500%133,3005757億5211万+1.83%23.222.53
06/117,8908,0007,8707,950+0.51%84,3005757億5211万+2.21%23.222.53
06/107,8107,9407,7607,910+1.93%128,5005728億5525万+1.96%23.12.52
06/077,7707,8207,6907,760-0.89%119,5005619億9200万+0.39%22.662.47
06/067,9107,9507,8207,830-1.01%103,3005670億6151万+1.58%22.872.5
06/057,8507,9207,7607,910+4.77%183,3005728億5525万+2.98%23.12.52
06/047,8207,8207,4407,550-4.19%348,5005467億8345万-1.33%22.052.41
06/038,0908,1207,8207,880-4.14%283,3005706億8260万+3.21%23.012.51
05/318,0108,4207,9808,220+3.27%556,7005953億596万+8.03%242.62
05/307,9108,0107,9007,960-0.25%218,2005764億7633万+5.17%23.242.54
05/298,0408,0507,9407,980-1.24%163,2005779億2476万+5.75%23.32.54
05/288,0608,0908,0108,080-0.37%207,1005851億6693万+7.39%23.62.58
05/278,0608,1407,9508,110+1.76%146,3005873億3958万+8.15%23.682.59
05/248,0008,0507,9107,970-1.85%204,5005772億55万+6.72%23.272.54
05/237,9808,1207,9008,120+1%232,0005880億6379万+9.14%23.712.59
05/228,2308,2308,0008,040-1.47%225,3005822億7006万+8.56%23.482.56
05/218,0708,1707,9308,160+0.12%260,0005909億6066万+10.61%23.832.6
05/207,9908,3007,9608,150+2.77%470,3005902億3644万+10.97%23.82.6
05/177,6807,9407,6807,930+3.12%289,3005743億368万+8.48%23.162.53
05/167,5407,7207,4907,690+1.99%259,1005569億2248万+5.6%22.462.45
05/157,2707,5607,2507,540+3.01%414,3005460億3360万+3.81%22.022.4
05/147,0707,3507,0707,320+3.1%357,6005301億159万+0.99%21.382.33
05/136,9807,1806,9607,100-0.42%179,8005141億6957万-1.88%20.732.26
05/106,9907,1706,9807,130+2.74%264,3005163億4212万-1.34%20.822.27
05/097,1307,1506,8106,940-4.01%366,4005025億8265万-3.8%20.272.21
05/087,5907,6407,1207,230-2.82%449,1005235億8394万+0.22%21.112.3
05/077,2407,8307,1107,440+3.33%770,7005387億9178万+3.29%21.732.37
04/267,1407,2207,0907,200-0.28%210,5005214億1140万+0.31%21.032.29
04/257,2007,2807,1307,220+0.98%169,1005228億5976万+0.78%21.082.3
04/247,1907,2507,1107,150-0.69%199,9005177億9048万0%20.882.28
04/237,2207,2907,1207,200+1.12%239,1005214億1140万+0.84%21.032.29
04/227,2007,2007,1007,120-1.39%84,7005156億1794万-0.11%20.792.27
04/197,2707,3107,2007,2200%154,0005228億5976万+1.36%21.082.3

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
298,1006206億5354万+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)