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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,846 | 1,855 | 1,843 | 1,855 | +7 | +0.4% | 34,800 |
| 2023/08/04 | 1,849 | 1,850 | 1,840 | 1,848 | -1 | -0.1% | 31,700 |
| 2023/08/03 | 1,846 | 1,849 | 1,839 | 1,849 | -1 | -0.1% | 50,300 |
| 2023/08/02 | 1,856 | 1,858 | 1,846 | 1,850 | -12 | -0.6% | 30,700 |
| 2023/08/01 | 1,862 | 1,862 | 1,847 | 1,862 | ±0 | ±0% | 46,800 |
| 2023/07/31 | 1,856 | 1,862 | 1,848 | 1,862 | +14 | +0.8% | 110,400 |
| 2023/07/28 | 1,846 | 1,849 | 1,839 | 1,848 | +3 | +0.2% | 65,700 |
| 2023/07/27 | 1,836 | 1,846 | 1,833 | 1,845 | +8 | +0.4% | 35,400 |
| 2023/07/26 | 1,840 | 1,841 | 1,831 | 1,837 | -3 | -0.2% | 27,900 |
| 2023/07/25 | 1,838 | 1,842 | 1,832 | 1,840 | +4 | +0.2% | 27,100 |
| 2023/07/24 | 1,843 | 1,844 | 1,832 | 1,836 | +1 | +0.1% | 63,200 |
| 2023/07/21 | 1,849 | 1,849 | 1,832 | 1,835 | -5 | -0.3% | 36,200 |
| 2023/07/20 | 1,850 | 1,850 | 1,838 | 1,840 | -9 | -0.5% | 35,600 |
| 2023/07/19 | 1,847 | 1,855 | 1,839 | 1,849 | +8 | +0.4% | 72,200 |
| 2023/07/18 | 1,839 | 1,847 | 1,838 | 1,841 | +2 | +0.1% | 48,900 |
| 2023/07/14 | 1,837 | 1,841 | 1,829 | 1,839 | +11 | +0.6% | 74,300 |
| 2023/07/13 | 1,834 | 1,834 | 1,825 | 1,828 | -4 | -0.2% | 29,800 |
| 2023/07/12 | 1,833 | 1,834 | 1,826 | 1,832 | +5 | +0.3% | 29,400 |
| 2023/07/11 | 1,833 | 1,837 | 1,824 | 1,827 | -7 | -0.4% | 32,100 |
| 2023/07/10 | 1,829 | 1,838 | 1,825 | 1,834 | +11 | +0.6% | 54,500 |
| 2023/07/07 | 1,835 | 1,838 | 1,822 | 1,823 | -16 | -0.9% | 69,400 |
| 2023/07/06 | 1,833 | 1,839 | 1,828 | 1,839 | +5 | +0.3% | 44,800 |
| 2023/07/05 | 1,835 | 1,838 | 1,831 | 1,834 | -4 | -0.2% | 24,700 |
| 2023/07/04 | 1,847 | 1,847 | 1,837 | 1,838 | -15 | -0.8% | 41,400 |
| 2023/07/03 | 1,839 | 1,854 | 1,839 | 1,853 | +20 | +1.1% | 53,700 |
| 2023/06/30 | 1,838 | 1,841 | 1,828 | 1,833 | -10 | -0.5% | 82,200 |
| 2023/06/29 | 1,855 | 1,861 | 1,842 | 1,843 | -17 | -0.9% | 51,500 |
| 2023/06/28 | 1,847 | 1,860 | 1,844 | 1,860 | +16 | +0.9% | 76,200 |
| 2023/06/27 | 1,840 | 1,847 | 1,835 | 1,844 | +6 | +0.3% | 67,400 |
| 2023/06/26 | 1,837 | 1,844 | 1,825 | 1,838 | -6 | -0.3% | 64,400 |
| 2023/06/23 | 1,846 | 1,850 | 1,838 | 1,844 | -4 | -0.2% | 75,900 |
| 2023/06/22 | 1,857 | 1,862 | 1,848 | 1,848 | -9 | -0.5% | 38,700 |
| 2023/06/21 | 1,855 | 1,865 | 1,851 | 1,857 | +3 | +0.2% | 75,800 |
| 2023/06/20 | 1,850 | 1,854 | 1,844 | 1,854 | ±0 | ±0% | 33,200 |
| 2023/06/19 | 1,854 | 1,855 | 1,846 | 1,854 | +5 | +0.3% | 31,100 |
| 2023/06/16 | 1,860 | 1,860 | 1,842 | 1,849 | -12 | -0.6% | 75,800 |
| 2023/06/15 | 1,866 | 1,869 | 1,858 | 1,861 | -5 | -0.3% | 36,500 |
| 2023/06/14 | 1,878 | 1,878 | 1,862 | 1,866 | -7 | -0.4% | 89,300 |
| 2023/06/13 | 1,872 | 1,880 | 1,869 | 1,873 | -3 | -0.2% | 77,200 |
| 2023/06/12 | 1,880 | 1,881 | 1,872 | 1,876 | -1 | -0.1% | 37,400 |
| 2023/06/09 | 1,885 | 1,885 | 1,872 | 1,877 | +4 | +0.2% | 108,500 |
| 2023/06/08 | 1,868 | 1,879 | 1,865 | 1,873 | +12 | +0.6% | 90,200 |
| 2023/06/07 | 1,860 | 1,868 | 1,857 | 1,861 | +6 | +0.3% | 96,600 |
| 2023/06/06 | 1,852 | 1,860 | 1,847 | 1,855 | +3 | +0.2% | 52,900 |
| 2023/06/05 | 1,851 | 1,856 | 1,847 | 1,852 | +9 | +0.5% | 54,800 |
| 2023/06/02 | 1,840 | 1,851 | 1,837 | 1,843 | +5 | +0.3% | 84,700 |
| 2023/06/01 | 1,829 | 1,847 | 1,829 | 1,838 | +9 | +0.5% | 55,600 |
| 2023/05/31 | 1,830 | 1,835 | 1,822 | 1,829 | -6 | -0.3% | 81,200 |
| 2023/05/30 | 1,849 | 1,851 | 1,835 | 1,835 | -16 | -0.9% | 32,700 |
| 2023/05/29 | 1,851 | 1,857 | 1,843 | 1,851 | +10 | +0.5% | 43,800 |
501～
550
件表示中 / 3768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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55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
