決算new！
2024/05/10 発表
1-3月期(1Q)経常は41％増益で着地
6465東証P貸借
業種 機械
ホシザキ 株価時系列データ
PTS
5,470
円
(21:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,879 (23/09/15) | 4,611 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,826 (24/04/15) | 4,836 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,412 | 5,565 | 5,339 | 5,358 | -93 | -1.7 | 2,566,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,070 | 5,110 | 4,750 | 4,780 | -310 | -6.1 | 3,591,800 |
| 21/09 | 5,195 | 5,500 | 5,020 | 5,090 | -75 | -1.5 | 4,863,600 |
| 21/08 | 4,670 | 5,180 | 4,595 | 5,165 | +580 | +12.7 | 4,025,400 |
| 21/07 | 4,790 | 4,830 | 4,435 | 4,585 | -135 | -2.9 | 6,402,600 |
| 21/06 | 4,850 | 5,260 | 4,710 | 4,720 | -145 | -3.0 | 5,602,400 |
| 21/05 | 4,925 | 5,185 | 4,710 | 4,865 | +15 | +0.3 | 6,221,200 |
| 21/04 | 5,000 | 5,400 | 4,830 | 4,850 | -90 | -1.8 | 4,647,000 |
| 21/03 | 4,735 | 5,180 | 4,685 | 4,940 | +270 | +5.8 | 6,259,000 |
| 21/02 | 4,585 | 5,415 | 4,585 | 4,670 | +40 | +0.9 | 6,365,400 |
| 21/01 | 4,735 | 4,760 | 4,430 | 4,630 | -105 | -2.2 | 4,551,800 |
| 20/12 | 5,120 | 5,210 | 4,675 | 4,735 | -430 | -8.3 | 5,235,200 |
| 20/11 | 4,180 | 5,435 | 4,180 | 5,165 | +1,000 | +24.0 | 10,552,600 |
| 20/10 | 4,220 | 4,570 | 4,155 | 4,165 | -25 | -0.6 | 5,075,000 |
| 20/09 | 3,995 | 4,375 | 3,920 | 4,190 | +135 | +3.3 | 7,584,400 |
| 20/08 | 3,980 | 4,135 | 3,650 | 4,055 | +35 | +0.9 | 9,878,200 |
| 20/07 | 4,590 | 4,745 | 4,010 | 4,020 | -600 | -13.0 | 9,878,600 |
| 20/06 | 4,360 | 4,755 | 4,325 | 4,620 | +270 | +6.2 | 9,022,400 |
| 20/05 | 4,075 | 4,550 | 3,860 | 4,350 | +230 | +5.6 | 6,898,200 |
| 20/04 | 4,000 | 4,190 | 3,565 | 4,120 | +65 | +1.6 | 9,599,600 |
| 20/03 | 4,495 | 4,675 | 3,590 | 4,055 | -515 | -11.3 | 14,998,400 |
| 20/02 | 5,005 | 5,330 | 4,545 | 4,570 | -480 | -9.5 | 8,067,200 |
| 20/01 | 4,805 | 5,125 | 4,800 | 5,050 | +180 | +3.7 | 4,618,600 |
| 19/12 | 4,770 | 5,095 | 4,765 | 4,870 | +85 | +1.8 | 4,512,400 |
| 19/11 | 4,530 | 4,970 | 4,515 | 4,785 | +165 | +3.6 | 6,210,800 |
| 19/10 | 4,255 | 4,655 | 4,125 | 4,620 | +375 | +8.8 | 5,224,000 |
| 19/09 | 3,835 | 4,305 | 3,770 | 4,245 | +425 | +11.1 | 6,910,200 |
| 19/08 | 3,855 | 3,885 | 3,545 | 3,820 | -40 | -1.0 | 9,241,400 |
| 19/07 | 4,055 | 4,095 | 3,725 | 3,860 | -150 | -3.7 | 5,219,200 |
| 19/06 | 4,045 | 4,125 | 3,720 | 4,010 | -100 | -2.4 | 6,834,000 |
| 19/05 | 3,620 | 4,210 | 3,405 | 4,110 | +510 | +14.2 | 12,068,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて