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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,945 | 1,957 | 1,936 | 1,950 | +19 | +1% | 74,200 |
| 2021/07/20 | 1,925 | 1,937 | 1,921 | 1,931 | ±0 | ±0% | 60,600 |
| 2021/07/19 | 1,940 | 1,944 | 1,926 | 1,931 | -18 | -0.9% | 36,500 |
| 2021/07/16 | 1,937 | 1,953 | 1,933 | 1,949 | +13 | +0.7% | 46,500 |
| 2021/07/15 | 1,970 | 1,971 | 1,936 | 1,936 | -24 | -1.2% | 50,700 |
| 2021/07/14 | 1,952 | 1,965 | 1,946 | 1,960 | +8 | +0.4% | 42,500 |
| 2021/07/13 | 1,943 | 1,958 | 1,941 | 1,952 | +15 | +0.8% | 66,200 |
| 2021/07/12 | 1,934 | 1,940 | 1,930 | 1,937 | +16 | +0.8% | 65,300 |
| 2021/07/09 | 1,911 | 1,924 | 1,907 | 1,921 | +3 | +0.2% | 119,600 |
| 2021/07/08 | 1,922 | 1,933 | 1,918 | 1,918 | -2 | -0.1% | 65,800 |
| 2021/07/07 | 1,935 | 1,935 | 1,917 | 1,920 | -17 | -0.9% | 61,000 |
| 2021/07/06 | 1,955 | 1,955 | 1,937 | 1,937 | -8 | -0.4% | 50,900 |
| 2021/07/05 | 1,960 | 1,960 | 1,941 | 1,945 | -20 | -1% | 35,400 |
| 2021/07/02 | 1,938 | 1,968 | 1,931 | 1,965 | +45 | +2.3% | 192,100 |
| 2021/07/01 | 1,919 | 1,928 | 1,915 | 1,920 | +1 | +0.1% | 66,700 |
| 2021/06/30 | 1,931 | 1,931 | 1,917 | 1,919 | +1 | +0.1% | 60,100 |
| 2021/06/29 | 1,930 | 1,936 | 1,917 | 1,918 | -16 | -0.8% | 95,100 |
| 2021/06/28 | 1,934 | 1,939 | 1,926 | 1,934 | +3 | +0.2% | 47,600 |
| 2021/06/25 | 1,927 | 1,933 | 1,921 | 1,931 | +7 | +0.4% | 39,500 |
| 2021/06/24 | 1,914 | 1,926 | 1,907 | 1,924 | +10 | +0.5% | 64,900 |
| 2021/06/23 | 1,924 | 1,928 | 1,912 | 1,914 | -4 | -0.2% | 56,200 |
| 2021/06/22 | 1,933 | 1,937 | 1,914 | 1,918 | +13 | +0.7% | 81,300 |
| 2021/06/21 | 1,910 | 1,921 | 1,900 | 1,905 | -7 | -0.4% | 116,500 |
| 2021/06/18 | 1,930 | 1,933 | 1,912 | 1,912 | -14 | -0.7% | 103,200 |
| 2021/06/17 | 1,946 | 1,946 | 1,926 | 1,926 | -20 | -1% | 69,200 |
| 2021/06/16 | 1,939 | 1,955 | 1,939 | 1,946 | +10 | +0.5% | 54,600 |
| 2021/06/15 | 1,939 | 1,948 | 1,934 | 1,936 | -1 | -0.1% | 70,200 |
| 2021/06/14 | 1,946 | 1,947 | 1,934 | 1,937 | -6 | -0.3% | 46,400 |
| 2021/06/11 | 1,957 | 1,958 | 1,939 | 1,943 | +7 | +0.4% | 111,600 |
| 2021/06/10 | 1,947 | 1,950 | 1,933 | 1,936 | -11 | -0.6% | 54,400 |
| 2021/06/09 | 1,945 | 1,955 | 1,938 | 1,947 | -6 | -0.3% | 72,200 |
| 2021/06/08 | 1,954 | 1,958 | 1,949 | 1,953 | -1 | -0.1% | 80,900 |
| 2021/06/07 | 1,947 | 1,955 | 1,943 | 1,954 | +14 | +0.7% | 84,600 |
| 2021/06/04 | 1,930 | 1,940 | 1,923 | 1,940 | +8 | +0.4% | 101,300 |
| 2021/06/03 | 1,917 | 1,932 | 1,911 | 1,932 | +17 | +0.9% | 153,800 |
| 2021/06/02 | 1,931 | 1,940 | 1,903 | 1,915 | -22 | -1.1% | 234,600 |
| 2021/06/01 | 1,931 | 1,940 | 1,928 | 1,937 | +4 | +0.2% | 74,800 |
| 2021/05/31 | 1,945 | 1,954 | 1,930 | 1,933 | -8 | -0.4% | 118,600 |
| 2021/05/28 | 1,948 | 1,953 | 1,936 | 1,941 | +5 | +0.3% | 105,000 |
| 2021/05/27 | 1,952 | 1,963 | 1,936 | 1,936 | -18 | -0.9% | 162,200 |
| 2021/05/26 | 1,965 | 1,968 | 1,950 | 1,954 | -11 | -0.6% | 117,800 |
| 2021/05/25 | 1,975 | 1,984 | 1,965 | 1,965 | -15 | -0.8% | 109,900 |
| 2021/05/24 | 1,979 | 1,986 | 1,967 | 1,980 | +15 | +0.8% | 55,500 |
| 2021/05/21 | 1,977 | 1,980 | 1,965 | 1,965 | -12 | -0.6% | 88,000 |
| 2021/05/20 | 1,989 | 1,995 | 1,977 | 1,977 | -9 | -0.5% | 58,800 |
| 2021/05/19 | 1,980 | 1,988 | 1,976 | 1,986 | +1 | +0.1% | 54,200 |
| 2021/05/18 | 1,991 | 1,998 | 1,975 | 1,985 | +3 | +0.2% | 93,900 |
| 2021/05/17 | 2,000 | 2,004 | 1,952 | 1,982 | -54 | -2.7% | 245,900 |
| 2021/05/14 | 2,020 | 2,038 | 2,014 | 2,036 | +34 | +1.7% | 115,300 |
| 2021/05/13 | 1,997 | 2,013 | 1,997 | 2,002 | -6 | -0.3% | 74,200 |
1001～
1050
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
