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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,923 | 1,932 | 1,919 | 1,926 | +3 | +0.2% | 26,600 |
| 2022/06/22 | 1,920 | 1,927 | 1,914 | 1,923 | +7 | +0.4% | 26,600 |
| 2022/06/21 | 1,916 | 1,922 | 1,906 | 1,916 | +5 | +0.3% | 30,100 |
| 2022/06/20 | 1,914 | 1,918 | 1,905 | 1,911 | -10 | -0.5% | 24,600 |
| 2022/06/17 | 1,910 | 1,927 | 1,906 | 1,921 | -1 | -0.1% | 65,100 |
| 2022/06/16 | 1,919 | 1,924 | 1,914 | 1,922 | +22 | +1.2% | 30,500 |
| 2022/06/15 | 1,900 | 1,907 | 1,898 | 1,900 | -2 | -0.1% | 47,900 |
| 2022/06/14 | 1,905 | 1,915 | 1,900 | 1,902 | -15 | -0.8% | 48,700 |
| 2022/06/13 | 1,901 | 1,917 | 1,899 | 1,917 | +15 | +0.8% | 45,700 |
| 2022/06/10 | 1,906 | 1,915 | 1,902 | 1,902 | -18 | -0.9% | 62,800 |
| 2022/06/09 | 1,912 | 1,924 | 1,912 | 1,920 | +2 | +0.1% | 35,500 |
| 2022/06/08 | 1,913 | 1,928 | 1,913 | 1,918 | ±0 | ±0% | 44,000 |
| 2022/06/07 | 1,908 | 1,922 | 1,908 | 1,918 | +3 | +0.2% | 29,100 |
| 2022/06/06 | 1,910 | 1,916 | 1,908 | 1,915 | +6 | +0.3% | 38,900 |
| 2022/06/03 | 1,910 | 1,913 | 1,904 | 1,909 | ±0 | ±0% | 29,800 |
| 2022/06/02 | 1,926 | 1,926 | 1,907 | 1,909 | -28 | -1.4% | 48,600 |
| 2022/06/01 | 1,913 | 1,937 | 1,913 | 1,937 | +32 | +1.7% | 55,500 |
| 2022/05/31 | 1,921 | 1,925 | 1,905 | 1,905 | -16 | -0.8% | 58,800 |
| 2022/05/30 | 1,921 | 1,938 | 1,915 | 1,921 | +7 | +0.4% | 85,400 |
| 2022/05/27 | 1,905 | 1,915 | 1,903 | 1,914 | +3 | +0.2% | 33,700 |
| 2022/05/26 | 1,905 | 1,920 | 1,905 | 1,911 | +6 | +0.3% | 39,600 |
| 2022/05/25 | 1,923 | 1,923 | 1,905 | 1,905 | -10 | -0.5% | 32,900 |
| 2022/05/24 | 1,927 | 1,930 | 1,915 | 1,915 | -17 | -0.9% | 40,600 |
| 2022/05/23 | 1,931 | 1,947 | 1,930 | 1,932 | +10 | +0.5% | 30,200 |
| 2022/05/20 | 1,921 | 1,929 | 1,918 | 1,922 | -6 | -0.3% | 28,000 |
| 2022/05/19 | 1,930 | 1,937 | 1,917 | 1,928 | -10 | -0.5% | 47,100 |
| 2022/05/18 | 1,920 | 1,943 | 1,913 | 1,938 | +2 | +0.1% | 64,500 |
| 2022/05/17 | 1,938 | 1,945 | 1,917 | 1,936 | +1 | +0.1% | 73,500 |
| 2022/05/16 | 1,976 | 1,976 | 1,932 | 1,935 | -47 | -2.4% | 99,800 |
| 2022/05/13 | 1,981 | 1,993 | 1,960 | 1,982 | +1 | +0.1% | 66,400 |
| 2022/05/12 | 1,987 | 1,994 | 1,972 | 1,981 | -13 | -0.7% | 62,300 |
| 2022/05/11 | 2,008 | 2,010 | 1,975 | 1,994 | -16 | -0.8% | 57,300 |
| 2022/05/10 | 2,025 | 2,026 | 1,998 | 2,010 | -17 | -0.8% | 61,600 |
| 2022/05/09 | 2,034 | 2,042 | 2,025 | 2,027 | -11 | -0.5% | 64,600 |
| 2022/05/06 | 2,039 | 2,045 | 2,027 | 2,038 | ±0 | ±0% | 92,700 |
| 2022/05/02 | 2,035 | 2,045 | 2,025 | 2,038 | -1 | ±0% | 71,100 |
| 2022/04/28 | 2,001 | 2,042 | 2,000 | 2,039 | +42 | +2.1% | 101,300 |
| 2022/04/27 | 2,000 | 2,018 | 1,994 | 1,997 | -13 | -0.6% | 98,400 |
| 2022/04/26 | 2,005 | 2,018 | 2,001 | 2,010 | +12 | +0.6% | 80,100 |
| 2022/04/25 | 1,970 | 2,003 | 1,966 | 1,998 | +9 | +0.5% | 56,200 |
| 2022/04/22 | 1,990 | 2,000 | 1,984 | 1,989 | -5 | -0.3% | 37,700 |
| 2022/04/21 | 1,997 | 2,012 | 1,994 | 1,994 | -2 | -0.1% | 93,400 |
| 2022/04/20 | 1,962 | 1,997 | 1,962 | 1,996 | +34 | +1.7% | 73,400 |
| 2022/04/19 | 1,952 | 1,967 | 1,946 | 1,962 | -2 | -0.1% | 44,200 |
| 2022/04/18 | 1,971 | 1,972 | 1,951 | 1,964 | -7 | -0.4% | 36,800 |
| 2022/04/15 | 1,955 | 1,973 | 1,955 | 1,971 | +1 | +0.1% | 49,600 |
| 2022/04/14 | 1,991 | 1,992 | 1,962 | 1,970 | -21 | -1.1% | 53,200 |
| 2022/04/13 | 1,985 | 1,998 | 1,981 | 1,991 | +20 | +1% | 92,900 |
| 2022/04/12 | 1,973 | 1,979 | 1,964 | 1,971 | -3 | -0.2% | 66,700 |
| 2022/04/11 | 1,974 | 1,979 | 1,962 | 1,974 | -6 | -0.3% | 75,700 |
701～
750
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
