6465: ホシザキ電機(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 669,841百万円
単元株式 100
PER/PBR/配当 39.45 / 3.85 / 60(0.65%)
権利/配当落日 16/06/28 / 16/03/10
年初来高/安 9,770.0(16/03/30) / 7,190.0(16/02/12)
上場来高/安 9,770.0(16/03/30) / 700.0(08/12/10)
信用買/売 29,900 / 145,400 (0.21)

株価時系列データ(日足)
2019/10/11 8470.0 8560.0 8440.0 8550.0 63300
2019/10/10 8500.0 8510.0 8290.0 8400.0 75100
2019/10/09 8400.0 8530.0 8400.0 8480.0 110200
2019/10/08 8440.0 8530.0 8430.0 8490.0 103600
2019/10/07 8410.0 8440.0 8340.0 8370.0 58700
2019/10/04 8280.0 8430.0 8250.0 8410.0 96500
2019/10/03 8390.0 8440.0 8290.0 8330.0 178700
2019/10/02 8450.0 8620.0 8410.0 8530.0 217000
2019/10/01 8510.0 8570.0 8400.0 8400.0 128100
2019/09/30 8390.0 8510.0 8390.0 8490.0 157800
2019/09/27 8480.0 8540.0 8380.0 8500.0 133300
2019/09/26 8510.0 8540.0 8440.0 8470.0 172500
2019/09/25 8440.0 8440.0 8280.0 8360.0 140200
2019/09/24 8270.0 8470.0 8270.0 8430.0 163800
2019/09/20 8370.0 8420.0 8300.0 8360.0 206300
2019/09/19 8480.0 8520.0 8300.0 8320.0 260600
2019/09/18 8430.0 8610.0 8400.0 8570.0 298100
2019/09/17 8280.0 8380.0 8210.0 8310.0 184700
2019/09/13 8200.0 8340.0 8080.0 8310.0 289200
2019/09/12 8040.0 8160.0 7980.0 8100.0 262300
2019/09/11 7860.0 7980.0 7790.0 7930.0 223400
2019/09/10 7810.0 7840.0 7740.0 7780.0 123100
2019/09/09 7610.0 7780.0 7600.0 7780.0 96500
2019/09/06 7790.0 7800.0 7600.0 7610.0 149800
2019/09/05 7600.0 7780.0 7570.0 7720.0 160600
2019/09/04 7600.0 7680.0 7570.0 7580.0 177200
2019/09/03 7580.0 7670.0 7540.0 7570.0 111000
2019/09/02 7670.0 7840.0 7610.0 7660.0 144700
2019/08/30 7500.0 7660.0 7470.0 7640.0 189900
2019/08/29 7340.0 7420.0 7280.0 7420.0 646500
2019/08/28 7330.0 7400.0 7220.0 7350.0 198100
2019/08/27 7360.0 7500.0 7340.0 7410.0 209800
2019/08/26 7200.0 7250.0 7150.0 7210.0 184100
2019/08/23 7290.0 7390.0 7180.0 7340.0 175300
2019/08/22 7480.0 7480.0 7200.0 7200.0 187000
2019/08/21 7380.0 7490.0 7340.0 7470.0 124300
2019/08/20 7300.0 7520.0 7260.0 7510.0 115000
2019/08/19 7220.0 7320.0 7180.0 7320.0 115800
2019/08/16 7150.0 7180.0 7140.0 7150.0 194000
2019/08/15 7200.0 7280.0 7150.0 7220.0 239900
2019/08/14 7220.0 7320.0 7190.0 7300.0 173900
2019/08/13 7180.0 7260.0 7170.0 7200.0 177800
2019/08/09 7210.0 7260.0 7090.0 7180.0 279700
2019/08/08 7220.0 7280.0 7200.0 7250.0 310200
2019/08/07 7330.0 7420.0 7170.0 7320.0 342800
2019/08/06 7260.0 7360.0 7210.0 7330.0 211400
2019/08/05 7500.0 7660.0 7420.0 7450.0 234200
2019/08/02 7630.0 7680.0 7310.0 7440.0 238700
2019/08/01 7710.0 7770.0 7680.0 7720.0 72300
2019/07/31 7650.0 7760.0 7630.0 7720.0 151100
2019/07/30 7620.0 7690.0 7610.0 7680.0 66900
2019/07/29 7570.0 7620.0 7550.0 7600.0 66600
2019/07/26 7650.0 7690.0 7600.0 7640.0 56200
2019/07/25 7590.0 7690.0 7590.0 7690.0 82500
2019/07/24 7640.0 7660.0 7570.0 7640.0 71100
2019/07/23 7590.0 7650.0 7570.0 7590.0 81300
2019/07/22 7590.0 7590.0 7510.0 7510.0 98200
2019/07/19 7480.0 7650.0 7480.0 7620.0 77500
2019/07/18 7640.0 7680.0 7450.0 7470.0 175600
2019/07/17 7770.0 7770.0 7660.0 7710.0 95500
2019/07/16 7800.0 7850.0 7700.0 7710.0 89100
2019/07/12 7810.0 7850.0 7760.0 7790.0 120900
2019/07/11 7710.0 7810.0 7710.0 7770.0 124400
2019/07/10 7570.0 7710.0 7530.0 7690.0 211200