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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 1,970 | 1,980 | 1,965 | 1,980 | +12 | +0.6% | 84,900 |
| 2022/04/07 | 1,962 | 1,969 | 1,948 | 1,968 | +14 | +0.7% | 85,600 |
| 2022/04/06 | 1,968 | 1,981 | 1,952 | 1,954 | -26 | -1.3% | 76,600 |
| 2022/04/05 | 1,966 | 1,980 | 1,959 | 1,980 | +27 | +1.4% | 73,500 |
| 2022/04/04 | 1,940 | 1,955 | 1,936 | 1,953 | +13 | +0.7% | 70,000 |
| 2022/04/01 | 1,903 | 1,940 | 1,903 | 1,940 | +34 | +1.8% | 92,800 |
| 2022/03/31 | 1,907 | 1,929 | 1,904 | 1,906 | -16 | -0.8% | 122,800 |
| 2022/03/30 | 1,926 | 1,935 | 1,909 | 1,922 | -62 | -3.1% | 195,700 |
| 2022/03/29 | 1,983 | 1,985 | 1,954 | 1,984 | -6 | -0.3% | 269,200 |
| 2022/03/28 | 1,990 | 1,992 | 1,974 | 1,990 | +1 | +0.1% | 164,100 |
| 2022/03/25 | 2,005 | 2,005 | 1,983 | 1,989 | -7 | -0.4% | 86,400 |
| 2022/03/24 | 1,995 | 1,999 | 1,983 | 1,996 | -7 | -0.3% | 74,900 |
| 2022/03/23 | 1,999 | 2,013 | 1,990 | 2,003 | +19 | +1% | 96,100 |
| 2022/03/22 | 2,004 | 2,004 | 1,977 | 1,984 | -13 | -0.7% | 89,000 |
| 2022/03/18 | 1,989 | 1,998 | 1,973 | 1,997 | +10 | +0.5% | 119,700 |
| 2022/03/17 | 1,982 | 1,989 | 1,967 | 1,987 | +7 | +0.4% | 67,300 |
| 2022/03/16 | 1,989 | 1,993 | 1,978 | 1,980 | -9 | -0.5% | 62,600 |
| 2022/03/15 | 1,971 | 1,996 | 1,970 | 1,989 | +28 | +1.4% | 73,700 |
| 2022/03/14 | 1,977 | 1,980 | 1,959 | 1,961 | -9 | -0.5% | 80,300 |
| 2022/03/11 | 1,962 | 1,989 | 1,962 | 1,970 | -4 | -0.2% | 67,800 |
| 2022/03/10 | 1,969 | 1,979 | 1,963 | 1,974 | +23 | +1.2% | 60,000 |
| 2022/03/09 | 1,950 | 1,960 | 1,947 | 1,951 | -1 | -0.1% | 48,200 |
| 2022/03/08 | 1,960 | 1,974 | 1,946 | 1,952 | -13 | -0.7% | 72,000 |
| 2022/03/07 | 1,954 | 1,980 | 1,948 | 1,965 | +5 | +0.3% | 70,100 |
801～
850
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
