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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,888 | 1,888 | 1,880 | 1,883 | +6 | +0.3% | 26,800 |
| 2023/02/01 | 1,900 | 1,900 | 1,874 | 1,877 | -12 | -0.6% | 36,600 |
| 2023/01/31 | 1,891 | 1,902 | 1,886 | 1,889 | -2 | -0.1% | 66,600 |
| 2023/01/30 | 1,882 | 1,891 | 1,881 | 1,891 | +15 | +0.8% | 46,100 |
| 2023/01/27 | 1,884 | 1,886 | 1,873 | 1,876 | -4 | -0.2% | 35,500 |
| 2023/01/26 | 1,884 | 1,884 | 1,878 | 1,880 | -1 | -0.1% | 26,200 |
| 2023/01/25 | 1,882 | 1,884 | 1,877 | 1,881 | -1 | -0.1% | 29,000 |
| 2023/01/24 | 1,885 | 1,886 | 1,874 | 1,882 | -2 | -0.1% | 44,400 |
| 2023/01/23 | 1,880 | 1,884 | 1,877 | 1,884 | +7 | +0.4% | 28,500 |
| 2023/01/20 | 1,879 | 1,885 | 1,877 | 1,877 | ±0 | ±0% | 26,600 |
| 2023/01/19 | 1,869 | 1,877 | 1,867 | 1,877 | +8 | +0.4% | 18,600 |
| 2023/01/18 | 1,868 | 1,880 | 1,864 | 1,869 | +3 | +0.2% | 35,500 |
| 2023/01/17 | 1,866 | 1,868 | 1,858 | 1,866 | +6 | +0.3% | 27,100 |
| 2023/01/16 | 1,858 | 1,863 | 1,857 | 1,860 | -1 | -0.1% | 25,000 |
| 2023/01/13 | 1,860 | 1,866 | 1,857 | 1,861 | ±0 | ±0% | 37,900 |
| 2023/01/12 | 1,859 | 1,861 | 1,855 | 1,861 | +2 | +0.1% | 42,600 |
| 2023/01/11 | 1,870 | 1,874 | 1,858 | 1,859 | -2 | -0.1% | 36,400 |
| 2023/01/10 | 1,865 | 1,869 | 1,857 | 1,861 | -2 | -0.1% | 63,600 |
| 2023/01/06 | 1,862 | 1,867 | 1,857 | 1,863 | +1 | +0.1% | 36,400 |
| 2023/01/05 | 1,866 | 1,866 | 1,858 | 1,862 | -4 | -0.2% | 39,600 |
| 2023/01/04 | 1,884 | 1,884 | 1,866 | 1,866 | -12 | -0.6% | 38,900 |
| 2022/12/30 | 1,888 | 1,891 | 1,878 | 1,878 | -11 | -0.6% | 28,500 |
| 2022/12/29 | 1,880 | 1,889 | 1,874 | 1,889 | +9 | +0.5% | 43,400 |
| 2022/12/28 | 1,875 | 1,880 | 1,871 | 1,880 | +5 | +0.3% | 34,600 |
| 2022/12/27 | 1,866 | 1,875 | 1,866 | 1,875 | +12 | +0.6% | 29,000 |
| 2022/12/26 | 1,867 | 1,867 | 1,855 | 1,863 | -4 | -0.2% | 35,800 |
| 2022/12/23 | 1,859 | 1,870 | 1,858 | 1,867 | +4 | +0.2% | 51,900 |
| 2022/12/22 | 1,868 | 1,868 | 1,856 | 1,863 | ±0 | ±0% | 75,500 |
| 2022/12/21 | 1,866 | 1,874 | 1,862 | 1,863 | -6 | -0.3% | 52,500 |
| 2022/12/20 | 1,873 | 1,879 | 1,861 | 1,869 | -3 | -0.2% | 67,100 |
| 2022/12/19 | 1,867 | 1,873 | 1,867 | 1,872 | +6 | +0.3% | 31,200 |
| 2022/12/16 | 1,883 | 1,884 | 1,866 | 1,866 | -19 | -1% | 153,000 |
| 2022/12/15 | 1,883 | 1,893 | 1,883 | 1,885 | -2 | -0.1% | 34,300 |
| 2022/12/14 | 1,883 | 1,887 | 1,881 | 1,887 | +4 | +0.2% | 28,600 |
| 2022/12/13 | 1,875 | 1,887 | 1,875 | 1,883 | +8 | +0.4% | 41,000 |
| 2022/12/12 | 1,875 | 1,877 | 1,868 | 1,875 | -6 | -0.3% | 63,200 |
| 2022/12/09 | 1,881 | 1,889 | 1,877 | 1,881 | ±0 | ±0% | 42,400 |
| 2022/12/08 | 1,880 | 1,881 | 1,870 | 1,881 | +1 | +0.1% | 57,500 |
| 2022/12/07 | 1,880 | 1,888 | 1,876 | 1,880 | +1 | +0.1% | 71,100 |
| 2022/12/06 | 1,880 | 1,881 | 1,876 | 1,879 | -3 | -0.2% | 43,500 |
| 2022/12/05 | 1,877 | 1,882 | 1,871 | 1,882 | +5 | +0.3% | 70,500 |
| 2022/12/02 | 1,893 | 1,893 | 1,871 | 1,877 | -16 | -0.8% | 82,100 |
| 2022/12/01 | 1,900 | 1,900 | 1,885 | 1,893 | +3 | +0.2% | 49,300 |
| 2022/11/30 | 1,901 | 1,908 | 1,888 | 1,890 | -12 | -0.6% | 71,300 |
| 2022/11/29 | 1,912 | 1,915 | 1,899 | 1,902 | -13 | -0.7% | 50,000 |
| 2022/11/28 | 1,925 | 1,925 | 1,912 | 1,915 | -6 | -0.3% | 38,800 |
| 2022/11/25 | 1,930 | 1,937 | 1,919 | 1,921 | -8 | -0.4% | 41,200 |
| 2022/11/24 | 1,919 | 1,930 | 1,916 | 1,929 | +10 | +0.5% | 50,000 |
| 2022/11/22 | 1,905 | 1,921 | 1,905 | 1,919 | +15 | +0.8% | 48,400 |
| 2022/11/21 | 1,900 | 1,908 | 1,896 | 1,904 | +10 | +0.5% | 30,200 |
551～
600
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
