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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,890 | 1,955 | 1,890 | 1,903 | +18 | +1% | 289,300 |
| 2014/02/03 | 1,890 | 1,901 | 1,875 | 1,885 | -2 | -0.1% | 85,800 |
| 2014/01/31 | 1,906 | 1,908 | 1,872 | 1,887 | +8 | +0.4% | 102,300 |
| 2014/01/30 | 1,878 | 1,890 | 1,860 | 1,879 | -23 | -1.2% | 73,400 |
| 2014/01/29 | 1,875 | 1,905 | 1,873 | 1,902 | +47 | +2.5% | 57,600 |
| 2014/01/28 | 1,860 | 1,875 | 1,854 | 1,855 | -5 | -0.3% | 96,200 |
| 2014/01/27 | 1,879 | 1,879 | 1,851 | 1,860 | -40 | -2.1% | 113,100 |
| 2014/01/24 | 1,926 | 1,926 | 1,897 | 1,900 | -33 | -1.7% | 111,900 |
| 2014/01/23 | 1,961 | 1,961 | 1,931 | 1,933 | -16 | -0.8% | 56,300 |
| 2014/01/22 | 1,962 | 1,963 | 1,938 | 1,949 | -9 | -0.5% | 96,700 |
| 2014/01/21 | 1,975 | 1,979 | 1,955 | 1,958 | -9 | -0.5% | 78,500 |
| 2014/01/20 | 1,969 | 1,969 | 1,958 | 1,967 | +11 | +0.6% | 39,700 |
| 2014/01/17 | 1,979 | 1,979 | 1,952 | 1,956 | -15 | -0.8% | 65,800 |
| 2014/01/16 | 1,954 | 1,985 | 1,954 | 1,971 | +31 | +1.6% | 109,300 |
| 2014/01/15 | 1,945 | 1,950 | 1,925 | 1,940 | +11 | +0.6% | 104,300 |
| 2014/01/14 | 1,953 | 1,953 | 1,925 | 1,929 | -24 | -1.2% | 89,600 |
| 2014/01/10 | 1,948 | 1,955 | 1,928 | 1,953 | +7 | +0.4% | 139,500 |
| 2014/01/09 | 1,949 | 1,953 | 1,932 | 1,946 | +2 | +0.1% | 110,700 |
| 2014/01/08 | 1,955 | 1,956 | 1,925 | 1,944 | -5 | -0.3% | 98,900 |
| 2014/01/07 | 1,999 | 1,999 | 1,944 | 1,949 | -50 | -2.5% | 110,900 |
| 2014/01/06 | 1,988 | 2,017 | 1,984 | 1,999 | +24 | +1.2% | 156,400 |
| 2013/12/30 | 1,970 | 1,981 | 1,960 | 1,975 | +14 | +0.7% | 95,800 |
| 2013/12/27 | 1,948 | 1,961 | 1,939 | 1,961 | +16 | +0.8% | 89,200 |
| 2013/12/26 | 1,937 | 1,947 | 1,930 | 1,945 | +8 | +0.4% | 81,400 |
| 2013/12/25 | 1,920 | 1,942 | 1,917 | 1,937 | +7 | +0.4% | 89,000 |
| 2013/12/24 | 1,927 | 1,938 | 1,921 | 1,930 | -3 | -0.2% | 73,800 |
| 2013/12/20 | 1,917 | 1,939 | 1,913 | 1,933 | +13 | +0.7% | 145,600 |
| 2013/12/19 | 1,919 | 1,929 | 1,912 | 1,920 | +9 | +0.5% | 97,000 |
| 2013/12/18 | 1,913 | 1,915 | 1,903 | 1,911 | -6 | -0.3% | 74,700 |
| 2013/12/17 | 1,905 | 1,919 | 1,900 | 1,917 | +23 | +1.2% | 74,400 |
| 2013/12/16 | 1,893 | 1,913 | 1,891 | 1,894 | +1 | +0.1% | 62,300 |
| 2013/12/13 | 1,926 | 1,926 | 1,888 | 1,893 | -44 | -2.3% | 185,300 |
| 2013/12/12 | 1,953 | 1,955 | 1,936 | 1,937 | -17 | -0.9% | 46,900 |
| 2013/12/11 | 1,965 | 1,967 | 1,948 | 1,954 | -11 | -0.6% | 37,900 |
| 2013/12/10 | 1,946 | 1,969 | 1,944 | 1,965 | +15 | +0.8% | 59,800 |
| 2013/12/09 | 1,938 | 1,953 | 1,936 | 1,950 | +14 | +0.7% | 40,000 |
| 2013/12/06 | 1,940 | 1,942 | 1,923 | 1,936 | -7 | -0.4% | 43,100 |
| 2013/12/05 | 1,964 | 1,965 | 1,943 | 1,943 | -13 | -0.7% | 46,600 |
| 2013/12/04 | 1,956 | 1,970 | 1,946 | 1,956 | -3 | -0.2% | 51,100 |
| 2013/12/03 | 1,958 | 1,975 | 1,958 | 1,959 | -3 | -0.2% | 44,100 |
| 2013/12/02 | 1,959 | 1,969 | 1,955 | 1,962 | +8 | +0.4% | 48,200 |
| 2013/11/29 | 1,950 | 1,960 | 1,941 | 1,954 | -1 | -0.1% | 62,500 |
| 2013/11/28 | 1,967 | 1,972 | 1,950 | 1,955 | -11 | -0.6% | 49,100 |
| 2013/11/27 | 1,979 | 1,983 | 1,963 | 1,966 | -13 | -0.7% | 78,600 |
| 2013/11/26 | 1,951 | 1,986 | 1,951 | 1,979 | +14 | +0.7% | 109,200 |
| 2013/11/25 | 1,951 | 1,975 | 1,951 | 1,965 | +10 | +0.5% | 92,400 |
| 2013/11/22 | 1,955 | 1,965 | 1,942 | 1,955 | -4 | -0.2% | 68,100 |
| 2013/11/21 | 1,941 | 1,960 | 1,941 | 1,959 | +21 | +1.1% | 126,700 |
| 2013/11/20 | 1,939 | 1,945 | 1,934 | 1,938 | -1 | -0.1% | 59,400 |
| 2013/11/19 | 1,902 | 1,946 | 1,902 | 1,939 | +33 | +1.7% | 173,500 |
2751～
2800
件表示中 / 3694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 | 183,100円 | +3.4% | +37.9% | 2.73% | 15.12倍 | 1.09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 | 323,400円 | +1.9% | +2.9% | 3.40% | 7.40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 | 334,000円 | +5.4% | -1.1% | 1.95% | 16.05倍 | 0.91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 | 428,500円 | +14.7% | +12.9% | 2.57% | 7.27倍 | 0.83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 | 114,100円 | +5.3% | +5.8% | 1.05% | 29.38倍 | 3.86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
