6465 ホシザキ

6465
2020/02/25
時価
7234億円
PER 予
27.51倍
2009年以降
9.52-38.97倍
(2009-2019年)
PBR
3.01倍
2009年以降
0.53-4.15倍
(2009-2019年)
配当 予
1.1%
ROE 予
10.93%
ROA 予
7.47%
資料
Link
CSV,JSON

株価チャート

株価

2/25

前日 (2/21)
10,310
始値
10,060
高値
10,130
安値
9,960
終値 -3.1%
9,990
出来高 +67.58%
276,000

乖離率

株価(5日)
移動平均値
-2.97%
10,296
株価(25日)
移動平均値
-2.64%
10,261
出来高(5日)
移動平均値
+28.15%
215,380

2019/09/25~2020/02/25

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
2020
02/2510,06010,1309,9609,990-3.1%276,0007234億9228万-2.64%27.513.01
02/2110,43010,50010,31010,310-1.62%164,7007466億6721万+0.48%28.393.1
02/2010,43010,52010,42010,480+0.38%152,5007589億7889万+2.26%28.863.16
02/1910,26010,49010,26010,440+1.75%181,0007560億8202万+2.07%28.753.14
02/1810,26010,33010,14010,260-0.48%302,7007430億4612万+0.49%28.253.09
02/1710,45010,51010,27010,310-2%156,0007466億6721万+1.09%28.393.1
02/1410,46010,55010,39010,520-0.09%196,2007618億7575万+3.24%28.973.17
02/1310,60010,63010,49010,5300%188,3007625億9997万+3.58%293.17
02/1210,48010,59010,40010,530+0.29%223,4007625億9997万+3.81%293.17
02/1010,44010,61010,28010,500-0.57%397,0007604億2732万+3.86%28.913.16
02/0710,55010,59010,50010,560-0.56%80,4007647億7262万+4.76%29.083.18
02/0610,40010,66010,40010,620+2.81%225,0007691億1792万+5.68%29.243.2
02/0510,25010,37010,25010,330+0.78%173,2007481億1564万+3.09%28.453.11
02/0410,14010,27010,05010,250+0.59%272,0007423億2191万+2.49%28.223.09
02/0310,01010,23010,01010,190+0.89%89,9007379億7661万+2.04%28.063.07
01/3110,15010,25010,10010,1000%178,5007314億5866万+1.25%27.813.04
01/3010,18010,18010,04010,1000%228,0007314億5866万+1.28%27.813.04
01/2910,06010,11010,01010,100+0.5%144,5007314億5866万+1.34%27.813.04
01/2810,01010,07010,00010,0500%124,4007278億3758万+0.89%27.673.03
01/2710,04010,1509,99010,050-0.4%159,0007278億3758万+0.87%27.673.03
01/2410,10010,18010,09010,090+0.4%92,9007307億3444万+1.28%27.783.04
01/2310,00010,1109,99010,050-0.79%61,2007278億3758万+0.94%27.673.03
01/2210,07010,25010,07010,130+1.4%140,0007336億3131万+1.81%27.893.05
01/2110,00010,0109,9409,990-0.5%68,0007234億9228万+0.52%27.513.01
01/2010,05010,07010,00010,040+0.4%58,0007271億1336万+1.09%27.653.02
01/1710,07010,0709,99010,000+0.1%111,1007242億1650万+0.81%27.543.01
01/1610,03010,0309,9809,990+0.2%93,9007234億9228万+0.87%27.513.01
01/159,9709,9809,9209,970-0.2%87,4007220億4385万+0.81%27.453
01/1410,00010,0909,9609,9900%99,7007234億9228万+1.15%27.513.01
01/1010,03010,0409,9509,990-0.79%78,4007234億9228万+1.28%27.513.01
01/099,98010,1609,97010,070+1.41%186,7007292億8601万+2.24%27.733.03
01/089,8709,9509,6909,930-0.6%179,3007191億4698万+1.03%27.342.99
01/079,7209,9909,7209,990+3.2%122,0007234億9228万+1.79%27.513.01
01/069,6109,7209,6009,680-0.62%96,3007010億4157万-1.26%26.662.91
2019
12/309,7709,7709,6709,740-0.41%81,2007053億8687万-0.63%28.872.93
12/279,9009,9309,7609,780-1.21%103,6007082億8373万-0.2%28.982.94
12/269,8809,9209,8609,900+0.51%49,8007169億7433万+1.07%29.342.98
12/259,8209,8909,8009,850-0.2%46,7007133億5325万+0.63%29.192.97
12/249,9309,9409,8309,870-0.6%50,2007148億168万+0.96%29.252.97
12/239,99010,0309,9009,930-0.8%78,0007191億4698万+1.7%29.432.99
12/209,97010,0609,96010,010+0.5%99,9007249億4071万+2.73%29.673.01
12/199,93010,0009,9009,960-0.1%120,4007213億1963万+2.46%29.523
12/1810,06010,1409,9409,970-1.38%161,5007220億4385万+2.74%29.553
12/1710,05010,13010,01010,110+1%185,6007321億8288万+4.39%29.963.04
12/1610,04010,19010,00010,010+0.5%124,2007249億4071万+3.51%29.673.01
12/1310,04010,0609,9209,960+0.71%182,8007213億1963万+3.09%29.523
12/129,9809,9909,8609,890+0.51%172,0007162億5011万+2.55%29.312.98
12/119,8009,9109,7809,840+0.2%119,2007126億2903万+2.13%29.162.96
12/109,8409,9209,8209,820+0.82%122,9007111億8060万+2.23%29.12.96
12/099,6209,7509,6209,740+1.25%81,6007053億8687万+1.63%28.872.93
12/069,6309,6809,5709,620-0.1%96,5006966億9627万+0.65%28.512.9
12/059,5909,6509,5609,6300%88,2006974億2048万+0.91%28.542.9
12/049,6409,6609,5809,630-0.52%95,9006974億2048万+1.07%28.542.9
12/039,5809,7109,5609,680+0.73%117,5007010億4157万+1.79%28.692.91
12/029,5409,6709,5309,610+0.42%78,5006959億7205万+1.32%28.482.89
11/299,5909,6609,5709,5700%92,5006930億7519万+1.12%28.362.88
11/289,6209,6809,5209,570-1.64%82,9006930億7519万+1.33%28.362.88
11/279,7009,8009,6909,730+1.14%59,0007046億6265万+3.32%28.842.93
11/269,6909,7809,6109,620-0.72%181,2006966億9627万+2.53%28.512.9
11/259,6609,7809,6309,690+0.31%113,5007017億6578万+3.59%28.722.92
11/229,7009,7209,5909,660-0.62%96,0006995億9313万+3.66%28.632.91
11/219,5109,7309,4609,720+1.57%169,1007039億3843万+4.73%28.812.93
11/209,5109,5709,4309,570+0.1%122,0006930億7519万+3.59%28.362.88
11/199,4409,5809,4009,560+1.27%113,5006923億5097万+3.95%28.332.88
11/189,4509,4809,3709,440+0.21%154,3006836億6037万+3.16%27.982.84
11/159,5409,5409,3809,420-1.26%149,9006822億1194万+3.38%27.922.84
11/149,5609,5909,4509,540+0.53%129,0006909億254万+5.12%28.272.87
11/139,7409,7709,4509,490-2.87%179,3006872億8145万+5.12%28.122.86
11/129,8809,8909,7009,770+0.21%175,7007075億5952万+8.74%28.952.94
11/119,5409,7909,5309,750+2.2%143,4007061億1108万+9.21%28.892.94
11/089,5109,7209,3409,540-1.24%283,9006909億254万+7.44%28.272.87
11/079,1309,9409,1309,660+5.81%392,3006995億9313万+9.36%28.632.91
11/069,2509,2509,1009,130-1.3%139,0006612億966万+3.92%27.062.75
11/059,1109,2709,0509,250+1.65%203,1006699億26万+5.58%27.412.79
11/019,0609,1109,0309,100-1.52%125,8006590億3701万+4.24%26.972.74
10/319,1609,2809,1409,240-0.22%86,8006691億7604万+6.21%27.382.78
10/309,2309,3109,1409,260+0.76%177,4006706億2447万+6.83%27.442.79
10/299,1109,2409,1009,190+1.66%181,1006655億5496万+6.46%27.242.77
10/289,0609,1409,0409,040-0.44%95,9006546億9171万+5.15%26.792.72
10/259,0809,1109,0509,0800%109,3006575億8858万+5.85%26.912.73
10/249,0209,0908,9609,080+2.02%145,6006575億8858万+6.22%26.912.73
10/238,9208,9208,7608,900+0.34%157,2006445億5268万+4.5%26.382.68
10/218,8908,9008,8208,870-0.22%63,9006423億8003万+4.54%26.292.67
10/188,9008,9708,8608,890+0.79%140,8006438億2846万+5.24%26.352.68
10/178,6808,8408,6708,820+1.15%155,0006387億5895万+4.96%26.142.66
10/168,7908,8608,7008,720+0.93%144,1006315億1678万+4.29%25.842.63
10/158,6008,7208,5908,640+1.05%123,7006257億2305万+3.88%25.612.6
10/118,4708,5608,4408,550+1.79%63,3006192億510万+3.26%25.342.57
10/108,5008,5108,2908,400-0.94%75,1006083億4186万+1.93%24.892.53
10/098,4008,5308,4008,480-0.12%110,2006141億3559万+3.31%25.132.55
10/088,4408,5308,4308,490+1.43%103,6006148億5980万+3.85%25.162.56
10/078,4108,4408,3408,370-0.48%58,7006061億6921万+2.81%24.812.52
10/048,2808,4308,2508,410+0.96%96,5006090億6607万+3.79%24.922.53
10/038,3908,4408,2908,330-2.34%178,7006032億7234万+3.34%24.692.51
10/028,4508,6208,4108,530+1.55%217,0006177億5667万+6.31%25.282.57
10/018,5108,5708,4008,400-1.06%128,1006083億4186万+5.38%24.892.53
09/308,3908,5108,3908,490-0.12%157,8006148億5980万+7.08%25.162.62
09/278,4808,5408,3808,500+0.35%133,3006155億8402万+7.91%25.192.63
09/268,5108,5408,4408,470+1.32%172,5006134億1137万+8.09%25.12.62
09/258,4408,4408,2808,360-0.83%140,2006054億4499万+7.21%24.782.58

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
2019年
12月期
10,190
12/16
7,600
9/9

9/6
392,300
11/7
7379億7661万5504億454万+9.36%
11/7
-1.26%
1/6
最新9,990
2020/2/25
276,0007234億9228万-2.64%
10,261

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)
2020/02/25 vs 2019/12/30
3%(1.03倍)
過去安値
700円(2008/12/10)
1327%(14.27倍)
9,990円(2/25)