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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,950 | 1,959 | 1,941 | 1,952 | +1 | +0.1% | 45,200 |
| 2017/08/28 | 1,947 | 1,954 | 1,940 | 1,951 | +16 | +0.8% | 63,300 |
| 2017/08/25 | 1,936 | 1,943 | 1,930 | 1,935 | ±0 | ±0% | 41,400 |
| 2017/08/24 | 1,944 | 1,944 | 1,934 | 1,935 | -11 | -0.6% | 52,300 |
| 2017/08/23 | 1,962 | 1,968 | 1,946 | 1,946 | -5 | -0.3% | 69,600 |
| 2017/08/22 | 1,956 | 1,958 | 1,942 | 1,951 | +6 | +0.3% | 102,300 |
| 2017/08/21 | 1,930 | 1,961 | 1,930 | 1,945 | +17 | +0.9% | 148,600 |
| 2017/08/18 | 1,922 | 1,930 | 1,917 | 1,928 | +3 | +0.2% | 104,900 |
| 2017/08/17 | 1,920 | 1,926 | 1,913 | 1,925 | +13 | +0.7% | 75,400 |
| 2017/08/16 | 1,904 | 1,920 | 1,904 | 1,912 | +11 | +0.6% | 78,900 |
| 2017/08/15 | 1,914 | 1,914 | 1,896 | 1,901 | -1 | -0.1% | 154,000 |
| 2017/08/14 | 1,919 | 1,924 | 1,902 | 1,902 | -25 | -1.3% | 134,000 |
| 2017/08/10 | 1,920 | 1,928 | 1,918 | 1,927 | +5 | +0.3% | 78,700 |
| 2017/08/09 | 1,925 | 1,928 | 1,911 | 1,922 | -8 | -0.4% | 93,400 |
| 2017/08/08 | 1,931 | 1,936 | 1,922 | 1,930 | -1 | -0.1% | 66,100 |
| 2017/08/07 | 1,926 | 1,931 | 1,917 | 1,931 | +6 | +0.3% | 115,800 |
| 2017/08/04 | 1,942 | 1,943 | 1,921 | 1,925 | -16 | -0.8% | 153,600 |
| 2017/08/03 | 1,965 | 1,971 | 1,923 | 1,941 | -31 | -1.6% | 222,700 |
| 2017/08/02 | 1,984 | 1,984 | 1,967 | 1,972 | -8 | -0.4% | 65,000 |
| 2017/08/01 | 1,967 | 1,982 | 1,961 | 1,980 | +13 | +0.7% | 85,200 |
| 2017/07/31 | 1,981 | 1,982 | 1,965 | 1,967 | -14 | -0.7% | 73,800 |
| 2017/07/28 | 1,969 | 1,981 | 1,965 | 1,981 | +17 | +0.9% | 91,700 |
| 2017/07/27 | 1,955 | 1,979 | 1,947 | 1,964 | +11 | +0.6% | 164,500 |
| 2017/07/26 | 1,950 | 1,954 | 1,941 | 1,953 | -2 | -0.1% | 98,000 |
| 2017/07/25 | 1,950 | 1,961 | 1,945 | 1,955 | ±0 | ±0% | 70,600 |
| 2017/07/24 | 1,955 | 1,955 | 1,945 | 1,955 | -1 | -0.1% | 117,600 |
| 2017/07/21 | 1,958 | 1,959 | 1,952 | 1,956 | -5 | -0.3% | 72,000 |
| 2017/07/20 | 1,960 | 1,964 | 1,954 | 1,961 | +1 | +0.1% | 76,400 |
| 2017/07/19 | 1,965 | 1,965 | 1,951 | 1,960 | -5 | -0.3% | 116,200 |
| 2017/07/18 | 1,961 | 1,965 | 1,954 | 1,965 | +3 | +0.2% | 127,000 |
| 2017/07/14 | 1,965 | 1,968 | 1,953 | 1,962 | +2 | +0.1% | 79,900 |
| 2017/07/13 | 1,980 | 1,980 | 1,955 | 1,960 | -16 | -0.8% | 124,800 |
| 2017/07/12 | 1,973 | 1,979 | 1,967 | 1,976 | -1 | -0.1% | 56,700 |
| 2017/07/11 | 1,976 | 1,979 | 1,963 | 1,977 | +8 | +0.4% | 70,500 |
| 2017/07/10 | 1,985 | 1,985 | 1,965 | 1,969 | +2 | +0.1% | 54,400 |
| 2017/07/07 | 1,982 | 1,985 | 1,966 | 1,967 | -22 | -1.1% | 77,000 |
| 2017/07/06 | 1,982 | 2,003 | 1,978 | 1,989 | -6 | -0.3% | 84,400 |
| 2017/07/05 | 1,985 | 1,995 | 1,972 | 1,995 | +10 | +0.5% | 82,300 |
| 2017/07/04 | 1,995 | 1,995 | 1,976 | 1,985 | ±0 | ±0% | 73,100 |
| 2017/07/03 | 1,976 | 1,995 | 1,973 | 1,985 | +10 | +0.5% | 98,700 |
| 2017/06/30 | 1,977 | 1,979 | 1,961 | 1,975 | -9 | -0.5% | 103,600 |
| 2017/06/29 | 1,970 | 1,984 | 1,967 | 1,984 | +11 | +0.6% | 90,600 |
| 2017/06/28 | 1,984 | 1,985 | 1,970 | 1,973 | -9 | -0.5% | 66,500 |
| 2017/06/27 | 1,981 | 1,990 | 1,973 | 1,982 | +4 | +0.2% | 70,000 |
| 2017/06/26 | 1,979 | 1,982 | 1,968 | 1,978 | +9 | +0.5% | 82,200 |
| 2017/06/23 | 1,969 | 1,970 | 1,956 | 1,969 | +13 | +0.7% | 105,400 |
| 2017/06/22 | 1,989 | 1,989 | 1,955 | 1,956 | -33 | -1.7% | 193,500 |
| 2017/06/21 | 1,996 | 2,000 | 1,988 | 1,989 | -9 | -0.5% | 115,000 |
| 2017/06/20 | 2,004 | 2,008 | 1,993 | 1,998 | -2 | -0.1% | 88,700 |
| 2017/06/19 | 2,001 | 2,013 | 1,995 | 2,000 | +2 | +0.1% | 55,800 |
1951～
2000
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
