6465 ホシザキ

株価チャート

2014/12/30

2014/08/05～2014/12/30

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
2022	7/1, 株式分割 1→2
2014
12/30	2,970	2,970	2,910	2,920	-0.85%	130,200	4224億6706万	-2.5%	28.14	2.59
12/29	2,985	2,985	2,905	2,945	-1.01%	184,600	4260億8407万	-1.54%	28.38	2.62
12/26	2,990	3,000	2,880	2,975	-0.83%	211,800	4304億2448万	-0.4%	28.67	2.64
12/25	3,000	3,015	2,980	3,000	0%	154,200	4340億4150万	+0.6%	28.91	2.67
12/24	3,050	3,100	2,990	3,000	0%	409,800	4340億4150万	+0.94%	28.91	2.67
12/22	3,095	3,100	2,985	3,000	-3.07%	265,600	4338億8550万	+1.39%	28.9	2.66
12/19	3,050	3,105	3,015	3,095	+4.74%	529,200	4476億2520万	+4.95%	29.82	2.75
12/18	2,900	3,005	2,900	2,955	+4.05%	389,800	4273億7721万	+0.72%	28.47	2.62
12/17	2,885	2,920	2,795	2,840	-1.73%	320,600	4107億4494万	-2.87%	27.36	2.52
12/16	2,935	2,940	2,885	2,890	-3.18%	277,400	4179億7636万	-1.03%	27.84	2.57
12/15	2,950	3,000	2,940	2,985	+0.67%	253,200	4317億1607万	+2.44%	28.76	2.65
12/12	2,900	3,000	2,885	2,965	+1.37%	370,200	4288億2350万	+2.1%	28.57	2.63
12/11	2,885	2,945	2,885	2,925	+0.52%	230,400	4230億3836万	+1.11%	28.18	2.6
12/10	2,980	2,990	2,895	2,910	-3.64%	381,400	4208億6893万	+0.83%	28.04	2.58
12/09	3,015	3,045	3,005	3,020	-1.31%	156,800	4367億7807万	+4.9%	29.1	2.68
12/08	3,095	3,095	3,050	3,060	-0.33%	119,200	4425億6321万	+6.81%	29.48	2.72
12/05	3,050	3,070	3,035	3,070	0%	153,800	4440億949万	+7.91%	29.58	2.73
12/04	3,090	3,100	3,050	3,070	-0.49%	201,400	4440億949万	+8.75%	29.58	2.73
12/03	3,125	3,145	3,065	3,085	-1.12%	211,200	4461億7892万	+10.18%	29.72	2.74
12/02	3,065	3,125	3,055	3,120	+1.79%	324,400	4512億4092万	+12.35%	30.06	2.77
12/01	3,075	3,120	3,055	3,065	+0.49%	290,400	4432億8635万	+11.41%	29.53	2.72
11/28	2,980	3,060	2,980	3,050	+2.69%	208,200	4411億1692万	+11.84%	29.39	2.71
11/27	2,975	3,000	2,970	2,970	-0.17%	179,400	4295億4664万	+9.96%	28.62	2.64
11/26	2,980	3,050	2,970	2,975	-0.5%	449,800	4302億6978万	+11.13%	28.66	2.64
11/25	2,900	3,035	2,895	2,990	+5.84%	588,800	4324億3921万	+12.75%	28.81	2.66
11/21	2,840	2,840	2,785	2,825	-0.35%	239,800	4085億7551万	+7.74%	27.22	2.51
11/20	2,845	2,855	2,835	2,835	-0.53%	164,200	4099億7076万	+9%	27.31	2.52
11/19	2,770	2,850	2,770	2,850	+3.26%	378,600	4121億3992万	+10.42%	27.46	2.53
11/18	2,705	2,760	2,705	2,760	+3.56%	298,800	3991億2498万	+7.85%	26.59	2.45
11/17	2,715	2,715	2,655	2,665	-2.74%	185,800	3853億8698万	+4.88%	25.67	2.37
11/14	2,750	2,750	2,700	2,740	+0.55%	240,000	3962億3277万	+8.3%	26.4	2.43
11/13	2,720	2,740	2,705	2,725	+0.18%	223,200	3940億6361万	+8.18%	26.25	2.42
11/12	2,735	2,750	2,715	2,720	-0.73%	253,600	3933億4056万	+8.32%	26.2	2.42
11/11	2,730	2,750	2,720	2,740	+0.74%	208,400	3962億3277万	+9.42%	26.4	2.43
11/10	2,750	2,755	2,720	2,720	-1.27%	232,200	3933億4056万	+9.06%	26.2	2.42
11/07	2,730	2,765	2,705	2,755	+2.42%	206,000	3984億192万	+10.91%	26.54	2.45
11/06	2,740	2,750	2,675	2,690	-2%	216,400	3890億224万	+8.69%	25.91	2.39
11/05	2,750	2,760	2,715	2,745	+0.18%	303,600	3969億5582万	+11.18%	26.44	2.44
11/04	2,700	2,775	2,685	2,740	+2.62%	570,200	3962億3277万	+11.2%	26.4	2.43
10/31	2,580	2,675	2,565	2,670	+4.91%	473,400	3861億1003万	+8.62%	25.72	2.37
10/30	2,510	2,565	2,505	2,545	+0.99%	266,400	3680億3372万	+3.67%	24.52	2.26
10/29	2,505	2,535	2,505	2,520	+0.8%	155,000	3644億1846万	+2.65%	24.28	2.24
10/28	2,495	2,510	2,493	2,500	-0.2%	122,000	3615億2625万	+1.79%	24.08	2.22
10/27	2,500	2,515	2,473	2,505	+1.11%	221,000	3622億4930万	+1.87%	24.13	2.22
10/24	2,493	2,495	2,443	2,478	+0.81%	301,800	3582億7251万	+0.71%	23.87	2.2
10/23	2,425	2,465	2,420	2,458	+2.08%	425,400	3553億8030万	-0.14%	23.67	2.18
10/22	2,385	2,420	2,380	2,408	+2.23%	203,000	3481億4977万	-2.29%	23.19	2.14
10/21	2,358	2,385	2,343	2,355	-0.32%	388,200	3405億4359万	-4.58%	22.69	2.09
10/20	2,325	2,365	2,323	2,363	+5.23%	305,200	3416億2813万	-4.55%	22.76	2.1
10/17	2,285	2,290	2,240	2,245	-2.18%	357,400	3246億3710万	-9.59%	21.63	1.99
10/16	2,280	2,308	2,275	2,295	-1.92%	281,400	3318億6732万	-8.09%	22.11	2.04
10/15	2,325	2,343	2,303	2,340	+2.18%	299,000	3383億7453万	-6.74%	22.54	2.08
10/14	2,263	2,318	2,243	2,290	-0.76%	519,800	3311億4430万	-9.13%	22.06	2.03
10/10	2,328	2,365	2,290	2,308	-3.75%	548,800	3336億7488万	-8.87%	22.23	2.05
10/09	2,483	2,485	2,393	2,398	-3.13%	286,600	3466億8928万	-5.8%	23.1	2.13
10/08	2,498	2,505	2,465	2,475	-1.79%	229,400	3578億9613万	-3.02%	23.84	2.2
10/07	2,530	2,550	2,510	2,520	-0.4%	167,400	3644億334万	-1.29%	24.28	2.24
10/06	2,545	2,555	2,525	2,530	+0.8%	144,600	3658億4938万	-0.94%	24.37	2.25
10/03	2,453	2,535	2,453	2,510	+2.24%	342,600	3629億5729万	-1.76%	24.18	2.23
10/02	2,500	2,510	2,448	2,455	-2.77%	314,800	3550億404万	-4.03%	23.65	2.18
10/01	2,555	2,570	2,515	2,525	-1.37%	298,400	3651億2636万	-1.44%	24.32	2.24
09/30	2,580	2,580	2,525	2,560	-1.54%	378,600	3702億288万	-0.16%	24.66	2.27
09/29	2,575	2,610	2,560	2,600	+0.39%	182,800	3759億8730万	+1.4%	25.05	2.31
09/26	2,585	2,600	2,575	2,590	-0.38%	127,000	3745億4119万	+1.05%	24.95	2.3
09/25	2,555	2,600	2,550	2,600	+2.36%	293,400	3759億8730万	+1.44%	25.05	2.31
09/24	2,520	2,555	2,520	2,540	-0.39%	152,600	3673億1067万	-0.9%	24.47	2.26
09/22	2,585	2,585	2,540	2,550	-0.78%	125,200	3687億5677万	-0.55%	24.57	2.26
09/19	2,525	2,585	2,525	2,570	+1.58%	466,400	3716億4898万	+0.16%	24.76	2.28
09/18	2,540	2,545	2,515	2,530	+0.4%	184,800	3658億6456万	-1.44%	24.37	2.25
09/17	2,530	2,545	2,510	2,520	0%	161,200	3644億1846万	-1.87%	24.28	2.24
09/16	2,520	2,535	2,505	2,520	0%	179,800	3644億1846万	-1.95%	24.28	2.24
09/12	2,510	2,550	2,500	2,520	0%	416,400	3644億1846万	-1.98%	24.28	2.24
09/11	2,590	2,590	2,505	2,520	-2.14%	422,000	3644億1846万	-2.02%	24.28	2.24
09/10	2,570	2,585	2,525	2,575	-0.77%	243,600	3723億7203万	-0.04%	24.81	2.29
09/09	2,610	2,610	2,585	2,595	+0.19%	128,800	3752億6424万	+0.66%	25	2.3
09/08	2,620	2,620	2,575	2,590	-0.58%	126,200	3745億4119万	+0.35%	24.95	2.3
09/05	2,625	2,630	2,600	2,605	0%	214,400	3767億1035万	+0.81%	25.1	2.31
09/04	2,615	2,620	2,595	2,605	-0.19%	139,200	3767億1035万	+0.73%	25.1	2.31
09/03	2,575	2,625	2,565	2,610	+1.36%	522,200	3774億3340万	+0.89%	25.14	2.32
09/02	2,525	2,580	2,525	2,575	+2.59%	265,200	3723億7203万	-0.58%	24.81	2.29
09/01	2,525	2,535	2,500	2,510	-1.18%	280,400	3629億7235万	-3.28%	24.18	2.23
08/29	2,570	2,600	2,525	2,540	-0.59%	371,800	3673億1067万	-2.31%	24.47	2.26
08/28	2,560	2,565	2,545	2,555	-0.97%	203,600	3694億7982万	-1.81%	24.61	2.27
08/27	2,550	2,585	2,550	2,580	+0.98%	246,000	3730億9509万	-0.88%	24.85	2.29
08/26	2,575	2,575	2,535	2,555	-0.97%	165,200	3694億7982万	-1.84%	24.61	2.27
08/25	2,570	2,585	2,555	2,580	+0.39%	87,400	3730億9509万	-0.88%	24.85	2.29
08/22	2,585	2,595	2,570	2,570	-0.39%	143,400	3716億4898万	-1.23%	24.76	2.28
08/21	2,585	2,590	2,570	2,580	-0.19%	217,400	3730億2285万	-0.81%	24.85	2.29
08/20	2,610	2,610	2,585	2,585	0%	204,000	3737億4576万	-0.65%	24.9	2.3
08/19	2,580	2,600	2,550	2,585	+0.58%	161,000	3737億4576万	-0.69%	24.9	2.3
08/18	2,575	2,595	2,565	2,570	-0.96%	142,600	3715億7702万	-1.34%	24.75	2.28
08/15	2,595	2,610	2,585	2,595	0%	135,000	3751億9158万	-0.5%	24.99	2.3
08/14	2,580	2,600	2,565	2,595	+1.17%	194,200	3751億9158万	-0.5%	24.99	2.3
08/13	2,555	2,575	2,545	2,565	+0.2%	137,800	3708億5411万	-1.69%	24.71	2.28
08/12	2,550	2,565	2,540	2,560	+0.39%	186,400	3701億3120万	-1.92%	24.66	2.27
08/11	2,550	2,565	2,520	2,550	+0.39%	420,600	3686億8537万	-2.3%	24.56	2.26
08/08	2,615	2,625	2,535	2,540	-3.79%	330,200	3672億3955万	-2.76%	24.46	2.26
08/07	2,625	2,650	2,605	2,640	+0.57%	177,600	3816億9780万	+0.99%	25.43	2.34
08/06	2,665	2,670	2,615	2,625	-1.32%	235,800	3795億2906万	+0.5%	25.28	2.33
08/05	2,700	2,710	2,660	2,660	-0.37%	266,600	3845億8945万	+1.92%	25.62	2.36

6465 ホシザキ

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート