ホクリヨウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 998 | 1,002 | 991 | 995 | -3 | -0.3% | 25,900 |
| 2024/05/15 | 999 | 1,009 | 995 | 998 | -8 | -0.8% | 75,000 |
| 2024/05/14 | 1,016 | 1,017 | 1,005 | 1,006 | -18 | -1.8% | 42,800 |
| 2024/05/13 | 1,021 | 1,024 | 1,014 | 1,024 | +4 | +0.4% | 20,700 |
| 2024/05/10 | 1,028 | 1,028 | 1,018 | 1,020 | -5 | -0.5% | 14,200 |
| 2024/05/09 | 1,023 | 1,029 | 1,021 | 1,025 | +2 | +0.2% | 14,900 |
| 2024/05/08 | 1,033 | 1,035 | 1,023 | 1,023 | -10 | -1% | 9,900 |
| 2024/05/07 | 1,029 | 1,033 | 1,021 | 1,033 | +13 | +1.3% | 14,200 |
| 2024/05/02 | 1,025 | 1,026 | 1,017 | 1,020 | -3 | -0.3% | 13,300 |
| 2024/05/01 | 1,028 | 1,029 | 1,020 | 1,023 | -5 | -0.5% | 11,800 |
| 2024/04/30 | 1,021 | 1,028 | 1,010 | 1,028 | +28 | +2.8% | 17,800 |
| 2024/04/26 | 1,025 | 1,025 | 1,000 | 1,000 | -19 | -1.9% | 40,400 |
| 2024/04/25 | 1,029 | 1,029 | 1,019 | 1,019 | -8 | -0.8% | 8,500 |
| 2024/04/24 | 1,019 | 1,028 | 1,016 | 1,027 | +13 | +1.3% | 26,000 |
| 2024/04/23 | 1,019 | 1,020 | 1,009 | 1,014 | +8 | +0.8% | 8,800 |
| 2024/04/22 | 1,013 | 1,016 | 1,006 | 1,006 | ±0 | ±0% | 14,700 |
| 2024/04/19 | 1,014 | 1,014 | 992 | 1,006 | -9 | -0.9% | 34,200 |
| 2024/04/18 | 1,000 | 1,016 | 998 | 1,015 | +20 | +2% | 22,900 |
| 2024/04/17 | 1,001 | 1,005 | 990 | 995 | -5 | -0.5% | 51,200 |
| 2024/04/16 | 1,016 | 1,017 | 1,000 | 1,000 | -16 | -1.6% | 31,400 |
| 2024/04/15 | 1,018 | 1,023 | 1,013 | 1,016 | -3 | -0.3% | 12,400 |
| 2024/04/12 | 1,030 | 1,030 | 1,016 | 1,019 | -4 | -0.4% | 13,300 |
| 2024/04/11 | 1,025 | 1,029 | 1,021 | 1,023 | -5 | -0.5% | 8,800 |
| 2024/04/10 | 1,024 | 1,035 | 1,024 | 1,028 | +12 | +1.2% | 17,900 |
| 2024/04/09 | 1,025 | 1,025 | 1,012 | 1,016 | +2 | +0.2% | 12,000 |
| 2024/04/08 | 1,025 | 1,025 | 1,011 | 1,014 | -3 | -0.3% | 20,900 |
| 2024/04/05 | 1,020 | 1,024 | 1,013 | 1,017 | -12 | -1.2% | 18,400 |
| 2024/04/04 | 1,025 | 1,033 | 1,018 | 1,029 | +7 | +0.7% | 20,800 |
| 2024/04/03 | 1,015 | 1,034 | 1,010 | 1,022 | +3 | +0.3% | 17,900 |
| 2024/04/02 | 1,040 | 1,041 | 1,016 | 1,019 | -19 | -1.8% | 31,800 |
| 2024/04/01 | 1,065 | 1,067 | 1,035 | 1,038 | -20 | -1.9% | 28,800 |
| 2024/03/29 | 1,058 | 1,070 | 1,058 | 1,058 | +15 | +1.4% | 37,900 |
| 2024/03/28 | 1,069 | 1,069 | 1,038 | 1,043 | -71 | -6.4% | 88,500 |
| 2024/03/27 | 1,118 | 1,119 | 1,109 | 1,114 | +3 | +0.3% | 45,100 |
| 2024/03/26 | 1,127 | 1,129 | 1,104 | 1,111 | -11 | -1% | 42,500 |
| 2024/03/25 | 1,146 | 1,146 | 1,122 | 1,122 | ±0 | ±0% | 32,100 |
| 2024/03/22 | 1,144 | 1,144 | 1,121 | 1,122 | -17 | -1.5% | 35,500 |
| 2024/03/21 | 1,108 | 1,140 | 1,107 | 1,139 | +42 | +3.8% | 49,700 |
| 2024/03/19 | 1,109 | 1,115 | 1,097 | 1,097 | -2 | -0.2% | 45,000 |
| 2024/03/18 | 1,117 | 1,117 | 1,099 | 1,099 | +2 | +0.2% | 26,200 |
| 2024/03/15 | 1,100 | 1,106 | 1,094 | 1,097 | +4 | +0.4% | 22,600 |
| 2024/03/14 | 1,116 | 1,125 | 1,093 | 1,093 | -11 | -1% | 67,700 |
| 2024/03/13 | 1,137 | 1,143 | 1,104 | 1,104 | -21 | -1.9% | 42,100 |
| 2024/03/12 | 1,105 | 1,135 | 1,102 | 1,125 | +23 | +2.1% | 31,800 |
| 2024/03/11 | 1,109 | 1,123 | 1,096 | 1,102 | -9 | -0.8% | 46,700 |
| 2024/03/08 | 1,147 | 1,156 | 1,111 | 1,111 | -19 | -1.7% | 59,300 |
| 2024/03/07 | 1,101 | 1,130 | 1,100 | 1,130 | +38 | +3.5% | 61,000 |
| 2024/03/06 | 1,063 | 1,092 | 1,063 | 1,092 | +36 | +3.4% | 54,500 |
| 2024/03/05 | 1,065 | 1,067 | 1,052 | 1,056 | -12 | -1.1% | 19,700 |
| 2024/03/04 | 1,055 | 1,078 | 1,052 | 1,068 | +23 | +2.2% | 58,900 |
1～
50
件表示中 / 2257件
類似銘柄と比較する
現在ご覧いただいている「ホクリヨウ」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 |
|---|---|---|---|---|---|---|---|---|
| ホクリヨウ | 99,500円 | +1.5% | -38.3% | 4.02% | 8.77倍 | 0.68倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| アクシーズ | 315,500円 | +2.5% | -29.2% | 3.01% | 17.72倍 | 0.89倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| カネコ種 | 142,800円 | +2.9% | +4.5% | 2.17% | 11.13倍 | 0.68倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| ベルグアース | 287,200円 | +0.6% | -7.5% | 0.35% | 59.57倍 | 2.26倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| 秋川牧園 | 102,900円 | +8.9% | -18.3% | 0.97% | 53.62倍 | 1.97倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
市場注目の銘柄
チャート関連のコラム
