ホクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,810 | 1,832 | 1,800 | 1,811 | -3 | -0.2% | 60,800 |
| 2025/05/01 | 1,827 | 1,833 | 1,814 | 1,814 | -26 | -1.4% | 32,600 |
| 2025/04/30 | 1,846 | 1,846 | 1,831 | 1,840 | +1 | +0.1% | 44,500 |
| 2025/04/28 | 1,843 | 1,856 | 1,837 | 1,839 | -4 | -0.2% | 32,500 |
| 2025/04/25 | 1,857 | 1,862 | 1,840 | 1,843 | -28 | -1.5% | 44,500 |
| 2025/04/24 | 1,903 | 1,905 | 1,867 | 1,871 | -32 | -1.7% | 43,000 |
| 2025/04/23 | 1,893 | 1,918 | 1,888 | 1,903 | +11 | +0.6% | 79,500 |
| 2025/04/22 | 1,875 | 1,894 | 1,873 | 1,892 | +17 | +0.9% | 49,000 |
| 2025/04/21 | 1,854 | 1,875 | 1,853 | 1,875 | +22 | +1.2% | 40,100 |
| 2025/04/18 | 1,844 | 1,854 | 1,842 | 1,853 | +22 | +1.2% | 37,300 |
| 2025/04/17 | 1,830 | 1,840 | 1,822 | 1,831 | +2 | +0.1% | 26,600 |
| 2025/04/16 | 1,843 | 1,843 | 1,823 | 1,829 | -4 | -0.2% | 28,000 |
| 2025/04/15 | 1,841 | 1,848 | 1,833 | 1,833 | -12 | -0.7% | 31,800 |
| 2025/04/14 | 1,860 | 1,862 | 1,845 | 1,845 | -7 | -0.4% | 42,500 |
| 2025/04/11 | 1,839 | 1,853 | 1,820 | 1,852 | -8 | -0.4% | 53,900 |
| 2025/04/10 | 1,832 | 1,860 | 1,820 | 1,860 | +61 | +3.4% | 62,300 |
| 2025/04/09 | 1,800 | 1,807 | 1,775 | 1,799 | -13 | -0.7% | 48,600 |
| 2025/04/08 | 1,769 | 1,813 | 1,752 | 1,812 | +73 | +4.2% | 82,400 |
| 2025/04/07 | 1,723 | 1,761 | 1,690 | 1,739 | -57 | -3.2% | 113,500 |
| 2025/04/04 | 1,823 | 1,824 | 1,773 | 1,796 | -38 | -2.1% | 104,800 |
| 2025/04/03 | 1,821 | 1,837 | 1,806 | 1,834 | -11 | -0.6% | 62,900 |
| 2025/04/02 | 1,867 | 1,869 | 1,836 | 1,845 | -22 | -1.2% | 54,400 |
| 2025/04/01 | 1,868 | 1,887 | 1,853 | 1,867 | +1 | +0.1% | 45,600 |
| 2025/03/31 | 1,873 | 1,880 | 1,860 | 1,866 | -17 | -0.9% | 99,500 |
| 2025/03/28 | 1,851 | 1,892 | 1,847 | 1,883 | -16 | -0.8% | 125,700 |
| 2025/03/27 | 1,887 | 1,899 | 1,882 | 1,899 | +7 | +0.4% | 239,600 |
| 2025/03/26 | 1,896 | 1,896 | 1,879 | 1,892 | +3 | +0.2% | 108,100 |
| 2025/03/25 | 1,874 | 1,897 | 1,874 | 1,889 | +7 | +0.4% | 106,800 |
| 2025/03/24 | 1,872 | 1,885 | 1,872 | 1,882 | ±0 | ±0% | 121,500 |
| 2025/03/21 | 1,875 | 1,889 | 1,870 | 1,882 | -3 | -0.2% | 89,100 |
| 2025/03/19 | 1,875 | 1,891 | 1,875 | 1,885 | +7 | +0.4% | 48,600 |
| 2025/03/18 | 1,874 | 1,891 | 1,871 | 1,878 | +4 | +0.2% | 71,300 |
| 2025/03/17 | 1,870 | 1,882 | 1,870 | 1,874 | -8 | -0.4% | 69,600 |
| 2025/03/14 | 1,882 | 1,890 | 1,878 | 1,882 | -4 | -0.2% | 62,900 |
| 2025/03/13 | 1,885 | 1,900 | 1,877 | 1,886 | -4 | -0.2% | 60,000 |
| 2025/03/12 | 1,896 | 1,899 | 1,884 | 1,890 | -3 | -0.2% | 49,800 |
| 2025/03/11 | 1,915 | 1,923 | 1,886 | 1,893 | -30 | -1.6% | 76,700 |
| 2025/03/10 | 1,940 | 1,942 | 1,908 | 1,923 | -9 | -0.5% | 78,200 |
| 2025/03/07 | 1,904 | 1,932 | 1,892 | 1,932 | +10 | +0.5% | 99,800 |
| 2025/03/06 | 1,894 | 1,925 | 1,894 | 1,922 | +30 | +1.6% | 83,700 |
| 2025/03/05 | 1,888 | 1,913 | 1,888 | 1,892 | +11 | +0.6% | 71,700 |
| 2025/03/04 | 1,877 | 1,889 | 1,871 | 1,881 | -9 | -0.5% | 58,500 |
| 2025/03/03 | 1,917 | 1,917 | 1,890 | 1,890 | -9 | -0.5% | 63,400 |
| 2025/02/28 | 1,922 | 1,922 | 1,896 | 1,899 | -23 | -1.2% | 63,100 |
| 2025/02/27 | 1,900 | 1,922 | 1,900 | 1,922 | +4 | +0.2% | 50,600 |
| 2025/02/26 | 1,916 | 1,919 | 1,892 | 1,918 | +1 | +0.1% | 63,900 |
| 2025/02/25 | 1,921 | 1,934 | 1,911 | 1,917 | -5 | -0.3% | 55,100 |
| 2025/02/21 | 1,927 | 1,929 | 1,892 | 1,922 | -13 | -0.7% | 67,800 |
| 2025/02/20 | 1,950 | 1,950 | 1,921 | 1,935 | -15 | -0.8% | 60,800 |
| 2025/02/19 | 1,928 | 1,950 | 1,905 | 1,950 | +20 | +1% | 97,400 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ホクト」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 |
|---|---|---|---|---|---|---|---|---|
| ホクト | 181,100円 | +3.4% | +37.9% | 2.76% | 14.95倍 | 1.08倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| マルハニチロ | 320,100円 | +1.9% | +2.9% | 3.44% | 7.33倍 | 0.72倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| サカタのタネ | 329,500円 | +5.4% | -1.1% | 1.97% | 15.83倍 | 0.89倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| 極 洋 | 412,500円 | +14.7% | +12.9% | 2.67% | 7.00倍 | 0.80倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ユキグニ | 113,300円 | +5.3% | +5.8% | 1.06% | 29.17倍 | 3.84倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
