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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,916 | 1,917 | 1,906 | 1,909 | -7 | -0.4% | 38,600 |
| 2022/09/02 | 1,921 | 1,930 | 1,906 | 1,916 | -5 | -0.3% | 85,600 |
| 2022/09/01 | 1,922 | 1,929 | 1,920 | 1,921 | -5 | -0.3% | 36,300 |
| 2022/08/31 | 1,922 | 1,931 | 1,920 | 1,926 | -1 | -0.1% | 46,400 |
| 2022/08/30 | 1,930 | 1,934 | 1,927 | 1,927 | -2 | -0.1% | 15,800 |
| 2022/08/29 | 1,931 | 1,941 | 1,929 | 1,929 | -2 | -0.1% | 48,200 |
| 2022/08/26 | 1,940 | 1,944 | 1,931 | 1,931 | -8 | -0.4% | 32,400 |
| 2022/08/25 | 1,952 | 1,952 | 1,938 | 1,939 | +1 | +0.1% | 20,900 |
| 2022/08/24 | 1,942 | 1,955 | 1,938 | 1,938 | +3 | +0.2% | 77,100 |
| 2022/08/23 | 1,930 | 1,949 | 1,923 | 1,935 | +3 | +0.2% | 73,000 |
| 2022/08/22 | 1,926 | 1,934 | 1,918 | 1,932 | +2 | +0.1% | 24,900 |
| 2022/08/19 | 1,923 | 1,934 | 1,923 | 1,930 | +8 | +0.4% | 20,200 |
| 2022/08/18 | 1,930 | 1,935 | 1,922 | 1,922 | -18 | -0.9% | 22,600 |
| 2022/08/17 | 1,935 | 1,940 | 1,926 | 1,940 | +17 | +0.9% | 38,200 |
| 2022/08/16 | 1,926 | 1,931 | 1,922 | 1,923 | -10 | -0.5% | 24,400 |
| 2022/08/15 | 1,923 | 1,933 | 1,916 | 1,933 | +2 | +0.1% | 47,100 |
| 2022/08/12 | 1,948 | 1,948 | 1,922 | 1,931 | -10 | -0.5% | 60,900 |
| 2022/08/10 | 1,937 | 1,952 | 1,928 | 1,941 | +16 | +0.8% | 28,600 |
| 2022/08/09 | 1,937 | 1,940 | 1,925 | 1,925 | -12 | -0.6% | 16,100 |
| 2022/08/08 | 1,940 | 1,941 | 1,933 | 1,937 | -2 | -0.1% | 15,700 |
| 2022/08/05 | 1,922 | 1,940 | 1,922 | 1,939 | +16 | +0.8% | 27,700 |
| 2022/08/04 | 1,935 | 1,935 | 1,916 | 1,923 | -8 | -0.4% | 60,100 |
| 2022/08/03 | 1,945 | 1,945 | 1,925 | 1,931 | -8 | -0.4% | 28,700 |
| 2022/08/02 | 1,953 | 1,953 | 1,930 | 1,939 | -14 | -0.7% | 34,300 |
| 2022/08/01 | 1,934 | 1,955 | 1,934 | 1,953 | +22 | +1.1% | 43,900 |
| 2022/07/29 | 1,950 | 1,950 | 1,927 | 1,931 | -16 | -0.8% | 36,600 |
| 2022/07/28 | 1,946 | 1,948 | 1,925 | 1,947 | +20 | +1% | 60,800 |
| 2022/07/27 | 1,934 | 1,940 | 1,926 | 1,927 | -7 | -0.4% | 31,400 |
| 2022/07/26 | 1,935 | 1,938 | 1,926 | 1,934 | +5 | +0.3% | 21,300 |
| 2022/07/25 | 1,928 | 1,938 | 1,927 | 1,929 | -5 | -0.3% | 29,700 |
| 2022/07/22 | 1,930 | 1,939 | 1,924 | 1,934 | -3 | -0.2% | 28,400 |
| 2022/07/21 | 1,932 | 1,940 | 1,932 | 1,937 | -8 | -0.4% | 18,100 |
| 2022/07/20 | 1,946 | 1,946 | 1,934 | 1,945 | +12 | +0.6% | 26,700 |
| 2022/07/19 | 1,944 | 1,944 | 1,926 | 1,933 | +1 | +0.1% | 18,300 |
| 2022/07/15 | 1,925 | 1,943 | 1,909 | 1,932 | +7 | +0.4% | 57,200 |
| 2022/07/14 | 1,928 | 1,929 | 1,919 | 1,925 | -3 | -0.2% | 21,600 |
| 2022/07/13 | 1,935 | 1,938 | 1,925 | 1,928 | -10 | -0.5% | 24,200 |
| 2022/07/12 | 1,945 | 1,955 | 1,937 | 1,938 | -14 | -0.7% | 38,100 |
| 2022/07/11 | 1,937 | 1,956 | 1,937 | 1,952 | +18 | +0.9% | 51,500 |
| 2022/07/08 | 1,932 | 1,950 | 1,926 | 1,934 | -7 | -0.4% | 67,900 |
| 2022/07/07 | 1,945 | 1,951 | 1,936 | 1,941 | +2 | +0.1% | 37,800 |
| 2022/07/06 | 1,939 | 1,945 | 1,934 | 1,939 | -7 | -0.4% | 35,800 |
| 2022/07/05 | 1,967 | 1,967 | 1,945 | 1,946 | -13 | -0.7% | 44,600 |
| 2022/07/04 | 1,947 | 1,959 | 1,933 | 1,959 | +28 | +1.5% | 49,400 |
| 2022/07/01 | 1,938 | 1,947 | 1,926 | 1,931 | -2 | -0.1% | 46,900 |
| 2022/06/30 | 1,941 | 1,945 | 1,930 | 1,933 | +12 | +0.6% | 61,100 |
| 2022/06/29 | 1,933 | 1,945 | 1,920 | 1,921 | -31 | -1.6% | 60,500 |
| 2022/06/28 | 1,936 | 1,952 | 1,929 | 1,952 | +20 | +1% | 56,100 |
| 2022/06/27 | 1,935 | 1,936 | 1,915 | 1,932 | +9 | +0.5% | 34,900 |
| 2022/06/24 | 1,935 | 1,935 | 1,917 | 1,923 | -3 | -0.2% | 27,900 |
651～
700
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
