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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,982 | 2,019 | 1,980 | 2,013 | +22 | +1.1% | 154,200 |
| 2017/11/09 | 1,985 | 2,000 | 1,978 | 1,991 | +14 | +0.7% | 123,600 |
| 2017/11/08 | 1,975 | 1,984 | 1,967 | 1,977 | +2 | +0.1% | 77,000 |
| 2017/11/07 | 1,988 | 1,988 | 1,964 | 1,975 | -19 | -1% | 130,200 |
| 2017/11/06 | 2,010 | 2,027 | 1,987 | 1,994 | -12 | -0.6% | 127,700 |
| 2017/11/02 | 2,000 | 2,008 | 1,991 | 2,006 | +16 | +0.8% | 98,000 |
| 2017/11/01 | 1,992 | 1,996 | 1,982 | 1,990 | +12 | +0.6% | 96,000 |
| 2017/10/31 | 1,987 | 1,987 | 1,964 | 1,978 | -6 | -0.3% | 105,900 |
| 2017/10/30 | 1,990 | 1,991 | 1,977 | 1,984 | -8 | -0.4% | 123,100 |
| 2017/10/27 | 2,015 | 2,015 | 1,986 | 1,992 | -6 | -0.3% | 98,500 |
| 2017/10/26 | 1,995 | 2,014 | 1,991 | 1,998 | -8 | -0.4% | 62,200 |
| 2017/10/25 | 2,020 | 2,026 | 2,003 | 2,006 | -22 | -1.1% | 78,700 |
| 2017/10/24 | 2,023 | 2,033 | 2,022 | 2,028 | +4 | +0.2% | 77,500 |
| 2017/10/23 | 2,020 | 2,029 | 2,012 | 2,024 | +14 | +0.7% | 85,700 |
| 2017/10/20 | 2,000 | 2,017 | 1,995 | 2,010 | +5 | +0.2% | 100,300 |
| 2017/10/19 | 1,994 | 2,008 | 1,987 | 2,005 | +15 | +0.8% | 114,000 |
| 2017/10/18 | 1,985 | 1,991 | 1,979 | 1,990 | +8 | +0.4% | 102,600 |
| 2017/10/17 | 1,967 | 1,985 | 1,962 | 1,982 | +21 | +1.1% | 149,900 |
| 2017/10/16 | 1,954 | 1,966 | 1,951 | 1,961 | +10 | +0.5% | 111,700 |
| 2017/10/13 | 1,943 | 1,956 | 1,938 | 1,951 | +10 | +0.5% | 123,100 |
| 2017/10/12 | 1,936 | 1,946 | 1,933 | 1,941 | +9 | +0.5% | 81,200 |
| 2017/10/11 | 1,938 | 1,948 | 1,927 | 1,932 | -18 | -0.9% | 115,900 |
| 2017/10/10 | 1,950 | 1,953 | 1,944 | 1,950 | ±0 | ±0% | 56,500 |
| 2017/10/06 | 1,955 | 1,955 | 1,942 | 1,950 | -7 | -0.4% | 58,100 |
| 2017/10/05 | 1,936 | 1,958 | 1,936 | 1,957 | +25 | +1.3% | 138,700 |
| 2017/10/04 | 1,967 | 1,967 | 1,915 | 1,932 | -36 | -1.8% | 282,200 |
| 2017/10/03 | 1,968 | 1,973 | 1,962 | 1,968 | +5 | +0.3% | 65,600 |
| 2017/10/02 | 1,966 | 1,969 | 1,956 | 1,963 | +4 | +0.2% | 58,700 |
| 2017/09/29 | 1,962 | 1,971 | 1,957 | 1,959 | -4 | -0.2% | 70,300 |
| 2017/09/28 | 1,973 | 1,973 | 1,952 | 1,963 | -2 | -0.1% | 76,400 |
| 2017/09/27 | 1,975 | 1,979 | 1,961 | 1,965 | -12 | -0.6% | 47,900 |
| 2017/09/26 | 1,972 | 1,978 | 1,966 | 1,977 | +7 | +0.4% | 68,900 |
| 2017/09/25 | 1,961 | 1,974 | 1,957 | 1,970 | +10 | +0.5% | 62,700 |
| 2017/09/22 | 1,972 | 1,976 | 1,956 | 1,960 | -9 | -0.5% | 56,900 |
| 2017/09/21 | 1,950 | 1,976 | 1,946 | 1,969 | +23 | +1.2% | 86,200 |
| 2017/09/20 | 1,942 | 1,950 | 1,939 | 1,946 | +4 | +0.2% | 70,600 |
| 2017/09/19 | 1,940 | 1,944 | 1,933 | 1,942 | +11 | +0.6% | 91,200 |
| 2017/09/15 | 1,940 | 1,941 | 1,918 | 1,931 | -10 | -0.5% | 79,800 |
| 2017/09/14 | 1,945 | 1,952 | 1,941 | 1,941 | -7 | -0.4% | 55,600 |
| 2017/09/13 | 1,941 | 1,949 | 1,934 | 1,948 | +16 | +0.8% | 50,400 |
| 2017/09/12 | 1,932 | 1,935 | 1,923 | 1,932 | +12 | +0.6% | 46,800 |
| 2017/09/11 | 1,912 | 1,927 | 1,910 | 1,920 | +8 | +0.4% | 50,500 |
| 2017/09/08 | 1,919 | 1,931 | 1,906 | 1,912 | -7 | -0.4% | 74,200 |
| 2017/09/07 | 1,919 | 1,924 | 1,912 | 1,919 | +7 | +0.4% | 61,700 |
| 2017/09/06 | 1,910 | 1,916 | 1,906 | 1,912 | -10 | -0.5% | 64,700 |
| 2017/09/05 | 1,944 | 1,944 | 1,921 | 1,922 | -22 | -1.1% | 69,900 |
| 2017/09/04 | 1,968 | 1,970 | 1,942 | 1,944 | -20 | -1% | 54,800 |
| 2017/09/01 | 1,978 | 1,978 | 1,957 | 1,964 | -5 | -0.3% | 65,700 |
| 2017/08/31 | 1,979 | 1,980 | 1,967 | 1,969 | -7 | -0.4% | 75,200 |
| 2017/08/30 | 1,958 | 1,982 | 1,955 | 1,976 | +24 | +1.2% | 108,000 |
1901～
1950
件表示中 / 3769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 | 189,700円 | +0.6% | -33.1% | 2.64% | 13.67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 | 334,600円 | +0.1% | -10.1% | 3.29% | 9.63倍 | 0.73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 | 363,500円 | +2.8% | -10.6% | 2.06% | 17.48倍 | 0.98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 | 482,000円 | +15.6% | +15.1% | 3.11% | 6.98倍 | 0.86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 | 109,700円 | -2.2% | +41.1% | 1.46% | 21.77倍 | 3.54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
