ホッカンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,551 | 1,629 | 1,542 | 1,620 | -57 | -3.4% | 146,300 |
| 2024/05/15 | 1,715 | 1,715 | 1,676 | 1,677 | -45 | -2.6% | 46,700 |
| 2024/05/14 | 1,734 | 1,736 | 1,705 | 1,722 | -8 | -0.5% | 38,600 |
| 2024/05/13 | 1,728 | 1,737 | 1,712 | 1,730 | +2 | +0.1% | 27,500 |
| 2024/05/10 | 1,746 | 1,750 | 1,722 | 1,728 | -18 | -1% | 24,900 |
| 2024/05/09 | 1,740 | 1,755 | 1,740 | 1,746 | +4 | +0.2% | 12,300 |
| 2024/05/08 | 1,756 | 1,760 | 1,742 | 1,742 | -14 | -0.8% | 19,000 |
| 2024/05/07 | 1,761 | 1,763 | 1,741 | 1,756 | -9 | -0.5% | 25,400 |
| 2024/05/02 | 1,779 | 1,779 | 1,760 | 1,765 | -27 | -1.5% | 19,600 |
| 2024/05/01 | 1,800 | 1,801 | 1,788 | 1,792 | -18 | -1% | 10,900 |
| 2024/04/30 | 1,786 | 1,815 | 1,783 | 1,810 | +22 | +1.2% | 14,500 |
| 2024/04/26 | 1,788 | 1,788 | 1,761 | 1,788 | +4 | +0.2% | 19,400 |
| 2024/04/25 | 1,806 | 1,806 | 1,782 | 1,784 | -22 | -1.2% | 11,500 |
| 2024/04/24 | 1,792 | 1,806 | 1,781 | 1,806 | +6 | +0.3% | 18,700 |
| 2024/04/23 | 1,807 | 1,813 | 1,793 | 1,800 | -6 | -0.3% | 18,600 |
| 2024/04/22 | 1,800 | 1,815 | 1,787 | 1,806 | +30 | +1.7% | 18,900 |
| 2024/04/19 | 1,801 | 1,803 | 1,742 | 1,776 | -38 | -2.1% | 41,800 |
| 2024/04/18 | 1,802 | 1,820 | 1,802 | 1,814 | +12 | +0.7% | 11,800 |
| 2024/04/17 | 1,848 | 1,853 | 1,802 | 1,802 | -26 | -1.4% | 24,100 |
| 2024/04/16 | 1,868 | 1,868 | 1,828 | 1,828 | -50 | -2.7% | 23,700 |
| 2024/04/15 | 1,866 | 1,887 | 1,866 | 1,878 | -4 | -0.2% | 12,600 |
| 2024/04/12 | 1,903 | 1,913 | 1,881 | 1,882 | -15 | -0.8% | 17,700 |
| 2024/04/11 | 1,894 | 1,907 | 1,886 | 1,897 | -7 | -0.4% | 7,700 |
| 2024/04/10 | 1,891 | 1,907 | 1,891 | 1,904 | +6 | +0.3% | 9,400 |
| 2024/04/09 | 1,900 | 1,900 | 1,883 | 1,898 | +6 | +0.3% | 10,800 |
| 2024/04/08 | 1,897 | 1,909 | 1,892 | 1,892 | -1 | -0.1% | 14,600 |
| 2024/04/05 | 1,898 | 1,900 | 1,875 | 1,893 | -12 | -0.6% | 20,000 |
| 2024/04/04 | 1,909 | 1,914 | 1,899 | 1,905 | +4 | +0.2% | 14,100 |
| 2024/04/03 | 1,900 | 1,920 | 1,894 | 1,901 | -2 | -0.1% | 16,200 |
| 2024/04/02 | 1,936 | 1,946 | 1,893 | 1,903 | -32 | -1.7% | 34,200 |
| 2024/04/01 | 1,918 | 1,970 | 1,918 | 1,935 | +57 | +3% | 63,500 |
| 2024/03/29 | 1,888 | 1,893 | 1,863 | 1,878 | +10 | +0.5% | 39,800 |
| 2024/03/28 | 1,951 | 1,951 | 1,864 | 1,868 | -111 | -5.6% | 69,100 |
| 2024/03/27 | 1,962 | 1,979 | 1,959 | 1,979 | +24 | +1.2% | 60,900 |
| 2024/03/26 | 1,947 | 1,956 | 1,936 | 1,955 | +15 | +0.8% | 19,200 |
| 2024/03/25 | 1,944 | 1,954 | 1,939 | 1,940 | -16 | -0.8% | 29,300 |
| 2024/03/22 | 1,950 | 1,975 | 1,946 | 1,956 | +10 | +0.5% | 24,800 |
| 2024/03/21 | 1,947 | 1,952 | 1,934 | 1,946 | +12 | +0.6% | 30,300 |
| 2024/03/19 | 1,938 | 1,938 | 1,919 | 1,934 | +9 | +0.5% | 20,300 |
| 2024/03/18 | 1,945 | 1,945 | 1,925 | 1,925 | -9 | -0.5% | 17,900 |
| 2024/03/15 | 1,908 | 1,934 | 1,907 | 1,934 | +15 | +0.8% | 25,900 |
| 2024/03/14 | 1,928 | 1,928 | 1,911 | 1,919 | +2 | +0.1% | 18,900 |
| 2024/03/13 | 1,945 | 1,949 | 1,909 | 1,917 | -15 | -0.8% | 16,100 |
| 2024/03/12 | 1,922 | 1,934 | 1,901 | 1,932 | +10 | +0.5% | 18,100 |
| 2024/03/11 | 1,958 | 1,958 | 1,911 | 1,922 | -44 | -2.2% | 38,500 |
| 2024/03/08 | 1,933 | 1,969 | 1,933 | 1,966 | +31 | +1.6% | 30,800 |
| 2024/03/07 | 1,940 | 1,952 | 1,931 | 1,935 | -1 | -0.1% | 22,100 |
| 2024/03/06 | 1,942 | 1,966 | 1,936 | 1,936 | -20 | -1% | 32,400 |
| 2024/03/05 | 1,935 | 1,964 | 1,911 | 1,956 | -12 | -0.6% | 52,100 |
| 2024/03/04 | 1,961 | 2,038 | 1,920 | 1,968 | +118 | +6.4% | 244,100 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ホッカンＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホッカンＨＤ | 163,900円 | - | - | - | - | 0.35倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| アルインコ | 108,100円 | +5.4% | +14.6% | 3.98% | 10.17倍 | 0.70倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
| 滝上工 | 827,000円 | +12.7% | -26.2% | 1.21% | 33.03倍 | 0.40倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
| エイチワン | 77,500円 | -1.2% | - | 3.35% | 2.71倍 | 0.40倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 東京綱 | 132,300円 | -1.9% | -17.9% | 3.02% | 6.97倍 | 0.60倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
