東証1部

株価

(06/23)
10,240.0
前日比 -30.0(-0.29%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ホシザキの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 10,320.0 10,340.0 10,220.0 10,240.0 10,240.0 190,700
2017/06/22 10,230.0 10,310.0 10,210.0 10,270.0 10,270.0 218,000
2017/06/21 10,080.0 10,240.0 10,060.0 10,190.0 10,190.0 238,900
2017/06/20 10,010.0 10,080.0 9,960.0 10,040.0 10,040.0 177,900
2017/06/19 9,800.0 9,920.0 9,780.0 9,880.0 9,880.0 132,200
2017/06/16 9,700.0 9,810.0 9,680.0 9,770.0 9,770.0 236,600
2017/06/15 9,660.0 9,710.0 9,590.0 9,630.0 9,630.0 179,000
2017/06/14 9,720.0 9,750.0 9,620.0 9,670.0 9,670.0 182,600
2017/06/13 9,710.0 9,760.0 9,670.0 9,690.0 9,690.0 108,200
2017/06/12 9,800.0 9,810.0 9,630.0 9,710.0 9,710.0 225,500
2017/06/09 9,950.0 9,970.0 9,790.0 9,830.0 9,830.0 294,900
2017/06/08 10,150.0 10,160.0 9,990.0 10,020.0 10,020.0 266,800
2017/06/07 10,150.0 10,180.0 10,060.0 10,130.0 10,130.0 229,600
2017/06/06 9,950.0 10,120.0 9,860.0 10,070.0 10,070.0 288,700
2017/06/05 9,930.0 9,980.0 9,900.0 9,950.0 9,950.0 165,800
2017/06/02 9,950.0 9,980.0 9,900.0 9,950.0 9,950.0 224,800
2017/06/01 9,790.0 9,860.0 9,760.0 9,840.0 9,840.0 161,900
2017/05/31 9,730.0 9,810.0 9,680.0 9,750.0 9,750.0 426,500
2017/05/30 9,710.0 9,870.0 9,670.0 9,810.0 9,810.0 198,900
2017/05/29 9,670.0 9,790.0 9,640.0 9,730.0 9,730.0 121,300
2017/05/26 9,680.0 9,750.0 9,640.0 9,670.0 9,670.0 187,500
2017/05/25 9,700.0 9,780.0 9,690.0 9,710.0 9,710.0 230,800
2017/05/24 9,650.0 9,680.0 9,620.0 9,660.0 9,660.0 114,600
2017/05/23 9,540.0 9,670.0 9,520.0 9,580.0 9,580.0 250,000
2017/05/22 9,530.0 9,620.0 9,480.0 9,530.0 9,530.0 199,400
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 2.79 34.60 3.99 0.68 10,240.0 10,240.0 190,700
2017/06/22 2.80 34.70 4.00 0.68 10,270.0 10,270.0 218,000
2017/06/21 2.77 34.43 3.97 0.68 10,190.0 10,190.0 238,900
2017/06/20 2.73 33.92 3.91 0.69 10,040.0 10,040.0 177,900
2017/06/19 2.69 33.38 3.85 0.70 9,880.0 9,880.0 132,200
2017/06/16 2.66 33.01 3.81 0.71 9,770.0 9,770.0 236,600
2017/06/15 2.62 32.53 3.75 0.72 9,630.0 9,630.0 179,000
2017/06/14 2.63 32.67 3.77 0.72 9,670.0 9,670.0 182,600
2017/06/13 2.64 32.74 3.78 0.72 9,690.0 9,690.0 108,200
2017/06/12 2.64 32.80 3.78 0.72 9,710.0 9,710.0 225,500
2017/06/09 2.68 33.21 3.83 0.71 9,830.0 9,830.0 294,900
2017/06/08 2.73 33.85 3.91 0.69 10,020.0 10,020.0 266,800
2017/06/07 2.76 34.22 3.95 0.69 10,130.0 10,130.0 229,600
2017/06/06 2.74 34.02 3.92 0.69 10,070.0 10,070.0 288,700
2017/06/05 2.71 33.62 3.88 0.70 9,950.0 9,950.0 165,800
2017/06/02 2.71 33.62 3.88 0.70 9,950.0 9,950.0 224,800
2017/06/01 2.68 33.24 3.83 0.71 9,840.0 9,840.0 161,900
2017/05/31 2.65 32.94 3.80 0.71 9,750.0 9,750.0 426,500
2017/05/30 2.67 33.14 3.82 0.71 9,810.0 9,810.0 198,900
2017/05/29 2.65 32.87 3.79 0.71 9,730.0 9,730.0 121,300
2017/05/26 2.63 32.67 3.77 0.72 9,670.0 9,670.0 187,500
2017/05/25 2.64 32.80 3.78 0.72 9,710.0 9,710.0 230,800
2017/05/24 2.63 32.64 3.76 0.72 9,660.0 9,660.0 114,600
2017/05/23 2.61 32.37 3.73 0.73 9,580.0 9,580.0 250,000
2017/05/22 2.59 32.20 3.71 0.73 9,530.0 9,530.0 199,400
« 前へ 1
ホシザキの株価時系列データ
【6465】ホシザキ
あなたの予想を投稿してみましょう
メニュー
ホシザキの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.8%(前日比)

予想投稿数 比率(%)

71.8 28.2
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック