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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,899 | 1,933 | 1,887 | 1,930 | +8 | +0.4% | 91,800 |
| 2025/02/17 | 1,860 | 1,922 | 1,856 | 1,922 | +73 | +3.9% | 192,500 |
| 2025/02/14 | 1,840 | 1,900 | 1,832 | 1,849 | +11 | +0.6% | 132,800 |
| 2025/02/13 | 1,822 | 1,841 | 1,821 | 1,838 | +17 | +0.9% | 75,300 |
| 2025/02/12 | 1,821 | 1,824 | 1,811 | 1,821 | +6 | +0.3% | 19,600 |
| 2025/02/10 | 1,819 | 1,821 | 1,808 | 1,815 | -8 | -0.4% | 26,100 |
| 2025/02/07 | 1,815 | 1,826 | 1,813 | 1,823 | +9 | +0.5% | 25,900 |
| 2025/02/06 | 1,814 | 1,822 | 1,811 | 1,814 | +1 | +0.1% | 17,300 |
| 2025/02/05 | 1,809 | 1,813 | 1,804 | 1,813 | +4 | +0.2% | 35,800 |
| 2025/02/04 | 1,813 | 1,815 | 1,801 | 1,809 | +4 | +0.2% | 31,600 |
| 2025/02/03 | 1,825 | 1,825 | 1,795 | 1,805 | -21 | -1.2% | 68,800 |
| 2025/01/31 | 1,840 | 1,840 | 1,810 | 1,826 | -15 | -0.8% | 44,100 |
| 2025/01/30 | 1,835 | 1,841 | 1,828 | 1,841 | +14 | +0.8% | 58,100 |
| 2025/01/29 | 1,836 | 1,836 | 1,822 | 1,827 | -9 | -0.5% | 25,200 |
| 2025/01/28 | 1,826 | 1,836 | 1,819 | 1,836 | +10 | +0.5% | 31,100 |
| 2025/01/27 | 1,818 | 1,826 | 1,811 | 1,826 | +16 | +0.9% | 37,300 |
| 2025/01/24 | 1,810 | 1,825 | 1,810 | 1,810 | -2 | -0.1% | 30,800 |
| 2025/01/23 | 1,805 | 1,815 | 1,803 | 1,812 | +4 | +0.2% | 24,500 |
| 2025/01/22 | 1,806 | 1,817 | 1,801 | 1,808 | ±0 | ±0% | 28,700 |
| 2025/01/21 | 1,826 | 1,826 | 1,807 | 1,808 | -10 | -0.6% | 23,100 |
| 2025/01/20 | 1,823 | 1,832 | 1,817 | 1,818 | +3 | +0.2% | 19,000 |
| 2025/01/17 | 1,840 | 1,840 | 1,815 | 1,815 | -24 | -1.3% | 38,600 |
| 2025/01/16 | 1,833 | 1,843 | 1,827 | 1,839 | +6 | +0.3% | 50,300 |
| 2025/01/15 | 1,816 | 1,843 | 1,813 | 1,833 | +14 | +0.8% | 65,100 |
| 2025/01/14 | 1,810 | 1,820 | 1,797 | 1,819 | +13 | +0.7% | 58,500 |
| 2025/01/10 | 1,809 | 1,815 | 1,799 | 1,806 | +5 | +0.3% | 42,600 |
| 2025/01/09 | 1,800 | 1,831 | 1,787 | 1,801 | +5 | +0.3% | 102,900 |
| 2025/01/08 | 1,800 | 1,806 | 1,794 | 1,796 | -9 | -0.5% | 61,500 |
| 2025/01/07 | 1,810 | 1,817 | 1,800 | 1,805 | +2 | +0.1% | 68,700 |
| 2025/01/06 | 1,802 | 1,805 | 1,791 | 1,803 | +1 | +0.1% | 62,600 |
| 2024/12/30 | 1,817 | 1,817 | 1,796 | 1,802 | -8 | -0.4% | 41,600 |
| 2024/12/27 | 1,795 | 1,815 | 1,790 | 1,810 | +24 | +1.3% | 73,300 |
| 2024/12/26 | 1,777 | 1,786 | 1,769 | 1,786 | +16 | +0.9% | 73,400 |
| 2024/12/25 | 1,783 | 1,791 | 1,761 | 1,770 | -16 | -0.9% | 37,300 |
| 2024/12/24 | 1,791 | 1,795 | 1,780 | 1,786 | -10 | -0.6% | 38,500 |
| 2024/12/23 | 1,800 | 1,811 | 1,796 | 1,796 | -6 | -0.3% | 52,300 |
| 2024/12/20 | 1,809 | 1,816 | 1,802 | 1,802 | -3 | -0.2% | 64,800 |
| 2024/12/19 | 1,800 | 1,813 | 1,800 | 1,805 | -1 | -0.1% | 49,300 |
| 2024/12/18 | 1,815 | 1,815 | 1,802 | 1,806 | -7 | -0.4% | 47,500 |
| 2024/12/17 | 1,811 | 1,845 | 1,808 | 1,813 | +1 | +0.1% | 96,200 |
| 2024/12/16 | 1,764 | 1,814 | 1,760 | 1,812 | +48 | +2.7% | 94,900 |
| 2024/12/13 | 1,759 | 1,783 | 1,759 | 1,764 | -1 | -0.1% | 76,400 |
| 2024/12/12 | 1,755 | 1,773 | 1,750 | 1,765 | +17 | +1% | 90,300 |
| 2024/12/11 | 1,747 | 1,755 | 1,745 | 1,748 | +2 | +0.1% | 50,800 |
| 2024/12/10 | 1,756 | 1,759 | 1,746 | 1,746 | +1 | +0.1% | 48,600 |
| 2024/12/09 | 1,738 | 1,756 | 1,733 | 1,745 | +15 | +0.9% | 64,200 |
| 2024/12/06 | 1,740 | 1,746 | 1,728 | 1,730 | +2 | +0.1% | 64,300 |
| 2024/12/05 | 1,721 | 1,731 | 1,713 | 1,728 | +14 | +0.8% | 84,700 |
| 2024/12/04 | 1,740 | 1,745 | 1,714 | 1,714 | -34 | -1.9% | 93,400 |
| 2024/12/03 | 1,748 | 1,765 | 1,748 | 1,748 | +6 | +0.3% | 83,300 |
51～
100
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
