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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,744 | 1,751 | 1,739 | 1,742 | +8 | +0.5% | 58,000 |
| 2024/11/29 | 1,730 | 1,740 | 1,727 | 1,734 | +4 | +0.2% | 50,400 |
| 2024/11/28 | 1,734 | 1,744 | 1,724 | 1,730 | +6 | +0.3% | 91,300 |
| 2024/11/27 | 1,758 | 1,760 | 1,721 | 1,724 | -32 | -1.8% | 92,800 |
| 2024/11/26 | 1,734 | 1,776 | 1,731 | 1,756 | +22 | +1.3% | 127,300 |
| 2024/11/25 | 1,720 | 1,754 | 1,720 | 1,734 | +20 | +1.2% | 834,100 |
| 2024/11/22 | 1,716 | 1,721 | 1,709 | 1,714 | +4 | +0.2% | 77,400 |
| 2024/11/21 | 1,710 | 1,722 | 1,709 | 1,710 | +2 | +0.1% | 76,300 |
| 2024/11/20 | 1,735 | 1,740 | 1,703 | 1,708 | -26 | -1.5% | 118,400 |
| 2024/11/19 | 1,732 | 1,746 | 1,722 | 1,734 | +1 | +0.1% | 94,300 |
| 2024/11/18 | 1,731 | 1,746 | 1,729 | 1,733 | +6 | +0.3% | 70,300 |
| 2024/11/15 | 1,719 | 1,747 | 1,692 | 1,727 | -23 | -1.3% | 190,800 |
| 2024/11/14 | 1,775 | 1,781 | 1,750 | 1,750 | -23 | -1.3% | 128,800 |
| 2024/11/13 | 1,771 | 1,779 | 1,766 | 1,773 | -2 | -0.1% | 78,900 |
| 2024/11/12 | 1,776 | 1,782 | 1,770 | 1,775 | -1 | -0.1% | 71,200 |
| 2024/11/11 | 1,791 | 1,795 | 1,776 | 1,776 | -21 | -1.2% | 69,500 |
| 2024/11/08 | 1,805 | 1,811 | 1,790 | 1,797 | -9 | -0.5% | 62,800 |
| 2024/11/07 | 1,817 | 1,833 | 1,806 | 1,806 | -9 | -0.5% | 86,500 |
| 2024/11/06 | 1,830 | 1,834 | 1,815 | 1,815 | -15 | -0.8% | 51,100 |
| 2024/11/05 | 1,811 | 1,831 | 1,801 | 1,830 | +31 | +1.7% | 45,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,797 | 1,799 | -21 | -1.2% | 85,500 |
| 2024/10/31 | 1,820 | 1,825 | 1,812 | 1,820 | -4 | -0.2% | 55,500 |
| 2024/10/30 | 1,836 | 1,842 | 1,806 | 1,824 | -12 | -0.7% | 259,200 |
| 2024/10/29 | 1,817 | 1,848 | 1,808 | 1,836 | +28 | +1.5% | 37,300 |
| 2024/10/28 | 1,817 | 1,822 | 1,800 | 1,808 | +2 | +0.1% | 62,900 |
| 2024/10/25 | 1,842 | 1,842 | 1,802 | 1,806 | -25 | -1.4% | 55,300 |
| 2024/10/24 | 1,829 | 1,840 | 1,822 | 1,831 | ±0 | ±0% | 33,400 |
| 2024/10/23 | 1,838 | 1,848 | 1,831 | 1,831 | +3 | +0.2% | 35,300 |
| 2024/10/22 | 1,832 | 1,833 | 1,817 | 1,828 | -4 | -0.2% | 27,400 |
| 2024/10/21 | 1,842 | 1,842 | 1,824 | 1,832 | -8 | -0.4% | 34,400 |
| 2024/10/18 | 1,837 | 1,854 | 1,837 | 1,840 | -3 | -0.2% | 22,600 |
| 2024/10/17 | 1,840 | 1,847 | 1,837 | 1,843 | +1 | +0.1% | 28,700 |
| 2024/10/16 | 1,844 | 1,859 | 1,842 | 1,842 | ±0 | ±0% | 28,300 |
| 2024/10/15 | 1,852 | 1,854 | 1,842 | 1,842 | -2 | -0.1% | 43,600 |
| 2024/10/11 | 1,855 | 1,858 | 1,844 | 1,844 | -6 | -0.3% | 34,000 |
| 2024/10/10 | 1,842 | 1,860 | 1,842 | 1,850 | ±0 | ±0% | 34,600 |
| 2024/10/09 | 1,858 | 1,867 | 1,850 | 1,850 | -8 | -0.4% | 45,900 |
| 2024/10/08 | 1,850 | 1,865 | 1,842 | 1,858 | +5 | +0.3% | 41,500 |
| 2024/10/07 | 1,855 | 1,874 | 1,853 | 1,853 | +5 | +0.3% | 60,500 |
| 2024/10/04 | 1,854 | 1,864 | 1,848 | 1,848 | -6 | -0.3% | 51,700 |
| 2024/10/03 | 1,860 | 1,870 | 1,852 | 1,854 | +11 | +0.6% | 57,000 |
| 2024/10/02 | 1,843 | 1,862 | 1,832 | 1,843 | -1 | -0.1% | 64,700 |
| 2024/10/01 | 1,828 | 1,846 | 1,818 | 1,844 | +23 | +1.3% | 49,200 |
| 2024/09/30 | 1,805 | 1,833 | 1,801 | 1,821 | +2 | +0.1% | 56,500 |
| 2024/09/27 | 1,820 | 1,825 | 1,799 | 1,819 | -1 | -0.1% | 76,600 |
| 2024/09/26 | 1,815 | 1,827 | 1,800 | 1,820 | +10 | +0.6% | 106,000 |
| 2024/09/25 | 1,805 | 1,810 | 1,786 | 1,810 | +13 | +0.7% | 90,000 |
| 2024/09/24 | 1,825 | 1,831 | 1,793 | 1,797 | -22 | -1.2% | 84,700 |
| 2024/09/20 | 1,803 | 1,834 | 1,800 | 1,819 | +21 | +1.2% | 78,500 |
| 2024/09/19 | 1,804 | 1,809 | 1,794 | 1,798 | -13 | -0.7% | 46,900 |
101～
150
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
