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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,955 | 1,976 | 1,955 | 1,960 | +2 | +0.1% | 54,400 |
| 2022/03/03 | 1,960 | 1,978 | 1,958 | 1,958 | +2 | +0.1% | 35,300 |
| 2022/03/02 | 1,946 | 1,963 | 1,941 | 1,956 | +1 | +0.1% | 60,700 |
| 2022/03/01 | 1,975 | 1,980 | 1,955 | 1,955 | -16 | -0.8% | 67,800 |
| 2022/02/28 | 1,951 | 1,977 | 1,947 | 1,971 | +19 | +1% | 88,400 |
| 2022/02/25 | 1,970 | 1,972 | 1,950 | 1,952 | -28 | -1.4% | 49,900 |
| 2022/02/24 | 1,950 | 1,982 | 1,942 | 1,980 | +25 | +1.3% | 76,100 |
| 2022/02/22 | 1,958 | 1,958 | 1,946 | 1,955 | -4 | -0.2% | 37,600 |
| 2022/02/21 | 1,960 | 1,972 | 1,956 | 1,959 | -21 | -1.1% | 32,100 |
| 2022/02/18 | 1,962 | 1,984 | 1,962 | 1,980 | +15 | +0.8% | 26,900 |
| 2022/02/17 | 1,979 | 1,980 | 1,961 | 1,965 | -14 | -0.7% | 29,200 |
| 2022/02/16 | 1,975 | 1,990 | 1,971 | 1,979 | +11 | +0.6% | 41,000 |
| 2022/02/15 | 1,981 | 1,983 | 1,959 | 1,968 | -6 | -0.3% | 67,500 |
| 2022/02/14 | 1,953 | 1,979 | 1,950 | 1,974 | -18 | -0.9% | 124,200 |
| 2022/02/10 | 1,981 | 1,994 | 1,980 | 1,992 | +14 | +0.7% | 79,400 |
| 2022/02/09 | 1,967 | 1,989 | 1,962 | 1,978 | +18 | +0.9% | 100,700 |
| 2022/02/08 | 1,960 | 1,968 | 1,957 | 1,960 | ±0 | ±0% | 33,300 |
| 2022/02/07 | 1,952 | 1,962 | 1,951 | 1,960 | -4 | -0.2% | 43,700 |
| 2022/02/04 | 1,964 | 1,979 | 1,959 | 1,964 | +4 | +0.2% | 54,700 |
| 2022/02/03 | 1,951 | 1,966 | 1,951 | 1,960 | -4 | -0.2% | 42,900 |
| 2022/02/02 | 1,959 | 1,969 | 1,952 | 1,964 | +8 | +0.4% | 94,300 |
| 2022/02/01 | 1,950 | 1,964 | 1,943 | 1,956 | +10 | +0.5% | 42,500 |
| 2022/01/31 | 1,949 | 1,951 | 1,935 | 1,946 | +4 | +0.2% | 49,000 |
| 2022/01/28 | 1,937 | 1,942 | 1,929 | 1,942 | +24 | +1.3% | 53,100 |
| 2022/01/27 | 1,931 | 1,933 | 1,912 | 1,918 | -4 | -0.2% | 61,700 |
| 2022/01/26 | 1,936 | 1,944 | 1,922 | 1,922 | -14 | -0.7% | 33,800 |
| 2022/01/25 | 1,932 | 1,936 | 1,921 | 1,936 | -5 | -0.3% | 35,700 |
| 2022/01/24 | 1,927 | 1,941 | 1,916 | 1,941 | +19 | +1% | 42,200 |
| 2022/01/21 | 1,906 | 1,922 | 1,905 | 1,922 | +15 | +0.8% | 40,200 |
| 2022/01/20 | 1,918 | 1,928 | 1,903 | 1,907 | -2 | -0.1% | 54,700 |
| 2022/01/19 | 1,909 | 1,920 | 1,904 | 1,909 | -16 | -0.8% | 56,000 |
| 2022/01/18 | 1,936 | 1,936 | 1,918 | 1,925 | +6 | +0.3% | 28,000 |
| 2022/01/17 | 1,925 | 1,936 | 1,915 | 1,919 | -10 | -0.5% | 32,100 |
| 2022/01/14 | 1,925 | 1,934 | 1,920 | 1,929 | +3 | +0.2% | 49,600 |
| 2022/01/13 | 1,929 | 1,932 | 1,922 | 1,926 | -3 | -0.2% | 20,500 |
| 2022/01/12 | 1,919 | 1,935 | 1,919 | 1,929 | +10 | +0.5% | 37,400 |
| 2022/01/11 | 1,923 | 1,927 | 1,916 | 1,919 | -7 | -0.4% | 48,100 |
| 2022/01/07 | 1,936 | 1,942 | 1,923 | 1,926 | -3 | -0.2% | 33,800 |
| 2022/01/06 | 1,945 | 1,956 | 1,929 | 1,929 | -24 | -1.2% | 51,100 |
| 2022/01/05 | 1,939 | 1,955 | 1,931 | 1,953 | +16 | +0.8% | 40,300 |
| 2022/01/04 | 1,935 | 1,939 | 1,916 | 1,937 | +29 | +1.5% | 56,500 |
| 2021/12/30 | 1,919 | 1,924 | 1,908 | 1,908 | -7 | -0.4% | 51,700 |
| 2021/12/29 | 1,889 | 1,915 | 1,886 | 1,915 | +26 | +1.4% | 69,300 |
| 2021/12/28 | 1,878 | 1,893 | 1,869 | 1,889 | +25 | +1.3% | 57,100 |
| 2021/12/27 | 1,869 | 1,873 | 1,862 | 1,864 | -6 | -0.3% | 47,000 |
| 2021/12/24 | 1,870 | 1,879 | 1,864 | 1,870 | ±0 | ±0% | 41,600 |
| 2021/12/23 | 1,879 | 1,882 | 1,870 | 1,870 | -10 | -0.5% | 33,900 |
| 2021/12/22 | 1,890 | 1,895 | 1,880 | 1,880 | -10 | -0.5% | 34,000 |
| 2021/12/21 | 1,897 | 1,913 | 1,887 | 1,890 | +3 | +0.2% | 55,700 |
| 2021/12/20 | 1,895 | 1,901 | 1,883 | 1,887 | -26 | -1.4% | 59,600 |
851～
900
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
