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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 1,960 | 1,977 | 1,949 | 1,949 | -4 | -0.2% | 77,400 |
2018/10/02 | 1,960 | 1,963 | 1,946 | 1,953 | -4 | -0.2% | 44,600 |
2018/10/01 | 1,943 | 1,961 | 1,936 | 1,957 | +16 | +0.8% | 59,100 |
2018/09/28 | 1,970 | 1,970 | 1,937 | 1,941 | +5 | +0.3% | 49,200 |
2018/09/27 | 1,960 | 1,961 | 1,932 | 1,936 | -25 | -1.3% | 51,700 |
2018/09/26 | 1,958 | 1,963 | 1,941 | 1,961 | -10 | -0.5% | 52,500 |
2018/09/25 | 1,958 | 1,974 | 1,953 | 1,971 | +19 | +1% | 119,800 |
2018/09/21 | 1,944 | 1,954 | 1,938 | 1,952 | +17 | +0.9% | 75,100 |
2018/09/20 | 1,937 | 1,944 | 1,928 | 1,935 | -4 | -0.2% | 53,700 |
2018/09/19 | 1,943 | 1,944 | 1,933 | 1,939 | -2 | -0.1% | 67,800 |
2018/09/18 | 1,928 | 1,948 | 1,924 | 1,941 | +19 | +1% | 61,300 |
2018/09/14 | 1,908 | 1,933 | 1,908 | 1,922 | +14 | +0.7% | 134,300 |
2018/09/13 | 1,907 | 1,922 | 1,901 | 1,908 | +1 | +0.1% | 91,700 |
2018/09/12 | 1,907 | 1,909 | 1,900 | 1,907 | -4 | -0.2% | 95,600 |
2018/09/11 | 1,919 | 1,926 | 1,908 | 1,911 | +2 | +0.1% | 60,100 |
2018/09/10 | 1,913 | 1,917 | 1,907 | 1,909 | ±0 | ±0% | 57,600 |
2018/09/07 | 1,909 | 1,916 | 1,902 | 1,909 | -3 | -0.2% | 55,600 |
2018/09/06 | 1,906 | 1,928 | 1,903 | 1,912 | +6 | +0.3% | 99,500 |
2018/09/05 | 1,920 | 1,920 | 1,906 | 1,906 | -19 | -1% | 102,500 |
2018/09/04 | 1,951 | 1,954 | 1,924 | 1,925 | -24 | -1.2% | 53,600 |
2018/09/03 | 1,930 | 1,978 | 1,926 | 1,949 | +42 | +2.2% | 252,900 |
2018/08/31 | 1,917 | 1,917 | 1,907 | 1,907 | -9 | -0.5% | 64,300 |
2018/08/30 | 1,921 | 1,921 | 1,911 | 1,916 | +5 | +0.3% | 64,500 |
2018/08/29 | 1,910 | 1,921 | 1,910 | 1,911 | +1 | +0.1% | 37,700 |
2018/08/28 | 1,922 | 1,922 | 1,907 | 1,910 | -4 | -0.2% | 75,800 |
2018/08/27 | 1,915 | 1,922 | 1,913 | 1,914 | +3 | +0.2% | 36,400 |
2018/08/24 | 1,925 | 1,931 | 1,911 | 1,911 | -8 | -0.4% | 60,300 |
2018/08/23 | 1,917 | 1,924 | 1,915 | 1,919 | ±0 | ±0% | 49,300 |
2018/08/22 | 1,907 | 1,920 | 1,903 | 1,919 | +12 | +0.6% | 49,000 |
2018/08/21 | 1,905 | 1,925 | 1,897 | 1,907 | +2 | +0.1% | 62,800 |
2018/08/20 | 1,912 | 1,915 | 1,904 | 1,905 | -14 | -0.7% | 56,100 |
2018/08/17 | 1,910 | 1,931 | 1,906 | 1,919 | +1 | +0.1% | 52,000 |
2018/08/16 | 1,910 | 1,928 | 1,906 | 1,918 | +8 | +0.4% | 108,800 |
2018/08/15 | 1,911 | 1,926 | 1,909 | 1,910 | -1 | -0.1% | 59,600 |
2018/08/14 | 1,897 | 1,914 | 1,894 | 1,911 | +20 | +1.1% | 110,900 |
2018/08/13 | 1,908 | 1,911 | 1,891 | 1,891 | -22 | -1.2% | 160,400 |
2018/08/10 | 1,919 | 1,927 | 1,910 | 1,913 | -3 | -0.2% | 65,400 |
2018/08/09 | 1,920 | 1,926 | 1,911 | 1,916 | -9 | -0.5% | 43,800 |
2018/08/08 | 1,926 | 1,935 | 1,922 | 1,925 | -8 | -0.4% | 51,800 |
2018/08/07 | 1,906 | 1,943 | 1,901 | 1,933 | +29 | +1.5% | 141,500 |
2018/08/06 | 1,912 | 1,921 | 1,901 | 1,904 | +4 | +0.2% | 91,900 |
2018/08/03 | 1,950 | 1,950 | 1,896 | 1,900 | -68 | -3.5% | 441,500 |
2018/08/02 | 1,970 | 1,986 | 1,966 | 1,968 | -4 | -0.2% | 111,300 |
2018/08/01 | 1,996 | 1,996 | 1,971 | 1,972 | -14 | -0.7% | 121,400 |
2018/07/31 | 2,000 | 2,000 | 1,980 | 1,986 | -19 | -0.9% | 150,600 |
2018/07/30 | 2,000 | 2,007 | 1,987 | 2,005 | -5 | -0.2% | 52,100 |
2018/07/27 | 2,018 | 2,018 | 1,995 | 2,010 | +6 | +0.3% | 56,300 |
2018/07/26 | 2,005 | 2,009 | 1,994 | 2,004 | +10 | +0.5% | 51,200 |
2018/07/25 | 2,005 | 2,006 | 1,991 | 1,994 | -12 | -0.6% | 37,500 |
2018/07/24 | 1,999 | 2,010 | 1,991 | 2,006 | +21 | +1.1% | 50,100 |
1651~
1700
件表示中 / 3739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 | 179,200円 | +0.6% | -33.1% | 2.79% | 12.91倍 | 0.99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 |
サカタのタネ | 348,500円 | +5.4% | -1.1% | 1.87% | 16.75倍 | 0.95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 |
マルハニチロ | 302,400円 | +0.1% | -19.4% | 3.64% | 8.70倍 | 0.66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 |
極 洋 | 451,000円 | +15.6% | +15.1% | 3.33% | 6.53倍 | 0.81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 | 110,000円 | -2.2% | +41.1% | 1.45% | 21.82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