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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,850 | 1,854 | 1,836 | 1,837 | -18 | -1% | 38,900 |
| 2024/07/04 | 1,870 | 1,872 | 1,846 | 1,855 | -15 | -0.8% | 47,100 |
| 2024/07/03 | 1,878 | 1,880 | 1,868 | 1,870 | -10 | -0.5% | 31,900 |
| 2024/07/02 | 1,897 | 1,898 | 1,880 | 1,880 | -14 | -0.7% | 24,600 |
| 2024/07/01 | 1,900 | 1,906 | 1,890 | 1,894 | -6 | -0.3% | 22,100 |
| 2024/06/28 | 1,914 | 1,914 | 1,893 | 1,900 | -9 | -0.5% | 31,500 |
| 2024/06/27 | 1,895 | 1,909 | 1,895 | 1,909 | +13 | +0.7% | 67,100 |
| 2024/06/26 | 1,890 | 1,897 | 1,888 | 1,896 | +5 | +0.3% | 44,500 |
| 2024/06/25 | 1,875 | 1,891 | 1,873 | 1,891 | +16 | +0.9% | 53,100 |
| 2024/06/24 | 1,857 | 1,881 | 1,857 | 1,875 | +27 | +1.5% | 67,700 |
| 2024/06/21 | 1,870 | 1,878 | 1,848 | 1,848 | -20 | -1.1% | 82,500 |
| 2024/06/20 | 1,867 | 1,876 | 1,867 | 1,868 | -5 | -0.3% | 26,500 |
| 2024/06/19 | 1,865 | 1,873 | 1,864 | 1,873 | +5 | +0.3% | 30,900 |
| 2024/06/18 | 1,865 | 1,873 | 1,863 | 1,868 | +5 | +0.3% | 33,700 |
| 2024/06/17 | 1,849 | 1,863 | 1,843 | 1,863 | +8 | +0.4% | 38,000 |
| 2024/06/14 | 1,834 | 1,861 | 1,834 | 1,855 | +17 | +0.9% | 44,600 |
| 2024/06/13 | 1,860 | 1,860 | 1,833 | 1,838 | -21 | -1.1% | 28,100 |
| 2024/06/12 | 1,850 | 1,859 | 1,850 | 1,859 | +10 | +0.5% | 34,300 |
| 2024/06/11 | 1,857 | 1,862 | 1,848 | 1,849 | -7 | -0.4% | 20,900 |
| 2024/06/10 | 1,850 | 1,857 | 1,848 | 1,856 | +6 | +0.3% | 21,900 |
| 2024/06/07 | 1,841 | 1,852 | 1,838 | 1,850 | +14 | +0.8% | 36,100 |
| 2024/06/06 | 1,840 | 1,842 | 1,826 | 1,836 | -7 | -0.4% | 52,300 |
| 2024/06/05 | 1,834 | 1,845 | 1,831 | 1,843 | +3 | +0.2% | 39,000 |
| 2024/06/04 | 1,829 | 1,845 | 1,826 | 1,840 | +11 | +0.6% | 36,700 |
| 2024/06/03 | 1,822 | 1,834 | 1,820 | 1,829 | +9 | +0.5% | 39,300 |
| 2024/05/31 | 1,838 | 1,838 | 1,820 | 1,820 | -16 | -0.9% | 42,500 |
| 2024/05/30 | 1,822 | 1,836 | 1,816 | 1,836 | +14 | +0.8% | 28,300 |
| 2024/05/29 | 1,834 | 1,841 | 1,820 | 1,822 | -16 | -0.9% | 21,200 |
| 2024/05/28 | 1,856 | 1,856 | 1,832 | 1,838 | -17 | -0.9% | 27,600 |
| 2024/05/27 | 1,839 | 1,855 | 1,837 | 1,855 | +16 | +0.9% | 29,800 |
| 2024/05/24 | 1,836 | 1,849 | 1,831 | 1,839 | -2 | -0.1% | 24,300 |
| 2024/05/23 | 1,834 | 1,842 | 1,829 | 1,841 | -6 | -0.3% | 19,400 |
| 2024/05/22 | 1,842 | 1,863 | 1,840 | 1,847 | +10 | +0.5% | 68,100 |
| 2024/05/21 | 1,837 | 1,842 | 1,832 | 1,837 | -3 | -0.2% | 24,600 |
| 2024/05/20 | 1,835 | 1,849 | 1,833 | 1,840 | +9 | +0.5% | 42,500 |
| 2024/05/17 | 1,818 | 1,834 | 1,818 | 1,831 | +3 | +0.2% | 30,000 |
| 2024/05/16 | 1,819 | 1,833 | 1,811 | 1,828 | +15 | +0.8% | 53,200 |
| 2024/05/15 | 1,823 | 1,824 | 1,813 | 1,813 | -6 | -0.3% | 23,300 |
| 2024/05/14 | 1,813 | 1,820 | 1,808 | 1,819 | +6 | +0.3% | 32,900 |
| 2024/05/13 | 1,800 | 1,820 | 1,799 | 1,813 | +18 | +1% | 43,100 |
| 2024/05/10 | 1,803 | 1,803 | 1,795 | 1,795 | -2 | -0.1% | 27,600 |
| 2024/05/09 | 1,801 | 1,805 | 1,796 | 1,797 | -8 | -0.4% | 34,400 |
| 2024/05/08 | 1,815 | 1,817 | 1,805 | 1,805 | -6 | -0.3% | 30,200 |
| 2024/05/07 | 1,825 | 1,825 | 1,810 | 1,811 | -13 | -0.7% | 29,700 |
| 2024/05/02 | 1,825 | 1,827 | 1,815 | 1,824 | -4 | -0.2% | 16,600 |
| 2024/05/01 | 1,829 | 1,830 | 1,825 | 1,828 | -2 | -0.1% | 11,900 |
| 2024/04/30 | 1,831 | 1,831 | 1,820 | 1,830 | +1 | +0.1% | 23,800 |
| 2024/04/26 | 1,831 | 1,832 | 1,815 | 1,829 | +9 | +0.5% | 35,300 |
| 2024/04/25 | 1,824 | 1,828 | 1,817 | 1,820 | ±0 | ±0% | 27,300 |
| 2024/04/24 | 1,826 | 1,826 | 1,812 | 1,820 | -4 | -0.2% | 28,400 |
201～
250
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
