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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,903 | 1,906 | 1,892 | 1,894 | -7 | -0.4% | 46,300 |
| 2022/11/17 | 1,882 | 1,903 | 1,882 | 1,901 | +21 | +1.1% | 38,200 |
| 2022/11/16 | 1,884 | 1,895 | 1,880 | 1,880 | -4 | -0.2% | 39,400 |
| 2022/11/15 | 1,887 | 1,899 | 1,883 | 1,884 | +6 | +0.3% | 39,500 |
| 2022/11/14 | 1,895 | 1,896 | 1,874 | 1,878 | -19 | -1% | 90,700 |
| 2022/11/11 | 1,918 | 1,918 | 1,897 | 1,897 | -16 | -0.8% | 54,300 |
| 2022/11/10 | 1,910 | 1,916 | 1,908 | 1,913 | ±0 | ±0% | 30,800 |
| 2022/11/09 | 1,919 | 1,919 | 1,911 | 1,913 | ±0 | ±0% | 21,600 |
| 2022/11/08 | 1,905 | 1,917 | 1,902 | 1,913 | +8 | +0.4% | 36,500 |
| 2022/11/07 | 1,900 | 1,912 | 1,898 | 1,905 | +4 | +0.2% | 44,600 |
| 2022/11/04 | 1,914 | 1,917 | 1,897 | 1,901 | -19 | -1% | 52,300 |
| 2022/11/02 | 1,914 | 1,929 | 1,913 | 1,920 | +4 | +0.2% | 75,700 |
| 2022/11/01 | 1,920 | 1,924 | 1,911 | 1,916 | -4 | -0.2% | 28,200 |
| 2022/10/31 | 1,907 | 1,920 | 1,905 | 1,920 | +21 | +1.1% | 50,300 |
| 2022/10/28 | 1,896 | 1,912 | 1,894 | 1,899 | -2 | -0.1% | 165,600 |
| 2022/10/27 | 1,903 | 1,907 | 1,892 | 1,901 | -1 | -0.1% | 32,100 |
| 2022/10/26 | 1,899 | 1,906 | 1,899 | 1,902 | +4 | +0.2% | 22,100 |
| 2022/10/25 | 1,892 | 1,898 | 1,888 | 1,898 | +7 | +0.4% | 39,600 |
| 2022/10/24 | 1,900 | 1,902 | 1,887 | 1,891 | -7 | -0.4% | 46,200 |
| 2022/10/21 | 1,901 | 1,907 | 1,896 | 1,898 | -10 | -0.5% | 28,500 |
| 2022/10/20 | 1,918 | 1,919 | 1,906 | 1,908 | -7 | -0.4% | 29,500 |
| 2022/10/19 | 1,910 | 1,919 | 1,909 | 1,915 | +1 | +0.1% | 28,000 |
| 2022/10/18 | 1,915 | 1,917 | 1,908 | 1,914 | +11 | +0.6% | 26,200 |
| 2022/10/17 | 1,907 | 1,908 | 1,902 | 1,903 | -4 | -0.2% | 26,200 |
| 2022/10/14 | 1,905 | 1,914 | 1,896 | 1,907 | +12 | +0.6% | 56,100 |
| 2022/10/13 | 1,895 | 1,898 | 1,888 | 1,895 | +2 | +0.1% | 37,800 |
| 2022/10/12 | 1,886 | 1,903 | 1,886 | 1,893 | +2 | +0.1% | 38,200 |
| 2022/10/11 | 1,900 | 1,904 | 1,886 | 1,891 | -11 | -0.6% | 49,200 |
| 2022/10/07 | 1,899 | 1,903 | 1,894 | 1,902 | -8 | -0.4% | 44,400 |
| 2022/10/06 | 1,910 | 1,919 | 1,907 | 1,910 | +4 | +0.2% | 52,300 |
| 2022/10/05 | 1,915 | 1,918 | 1,903 | 1,906 | +2 | +0.1% | 37,300 |
| 2022/10/04 | 1,889 | 1,913 | 1,888 | 1,904 | +34 | +1.8% | 79,800 |
| 2022/10/03 | 1,891 | 1,891 | 1,866 | 1,870 | -24 | -1.3% | 60,700 |
| 2022/09/30 | 1,893 | 1,907 | 1,890 | 1,894 | -3 | -0.2% | 59,300 |
| 2022/09/29 | 1,900 | 1,900 | 1,880 | 1,897 | +10 | +0.5% | 62,600 |
| 2022/09/28 | 1,893 | 1,893 | 1,878 | 1,887 | -5 | -0.3% | 80,400 |
| 2022/09/27 | 1,908 | 1,908 | 1,892 | 1,892 | -8 | -0.4% | 55,900 |
| 2022/09/26 | 1,905 | 1,908 | 1,900 | 1,900 | -10 | -0.5% | 56,700 |
| 2022/09/22 | 1,904 | 1,914 | 1,902 | 1,910 | +1 | +0.1% | 25,200 |
| 2022/09/21 | 1,914 | 1,916 | 1,904 | 1,909 | -6 | -0.3% | 32,000 |
| 2022/09/20 | 1,916 | 1,916 | 1,908 | 1,915 | +9 | +0.5% | 23,400 |
| 2022/09/16 | 1,905 | 1,908 | 1,903 | 1,906 | ±0 | ±0% | 40,500 |
| 2022/09/15 | 1,904 | 1,907 | 1,903 | 1,906 | +4 | +0.2% | 21,200 |
| 2022/09/14 | 1,908 | 1,910 | 1,902 | 1,902 | -17 | -0.9% | 39,400 |
| 2022/09/13 | 1,915 | 1,924 | 1,912 | 1,919 | +10 | +0.5% | 21,000 |
| 2022/09/12 | 1,914 | 1,919 | 1,909 | 1,909 | -3 | -0.2% | 25,600 |
| 2022/09/09 | 1,905 | 1,920 | 1,905 | 1,912 | -7 | -0.4% | 48,500 |
| 2022/09/08 | 1,906 | 1,923 | 1,902 | 1,919 | +28 | +1.5% | 52,600 |
| 2022/09/07 | 1,903 | 1,904 | 1,891 | 1,891 | -13 | -0.7% | 79,900 |
| 2022/09/06 | 1,909 | 1,914 | 1,901 | 1,904 | -5 | -0.3% | 54,800 |
601～
650
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
