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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/18 | 1,909 | 1,913 | 1,900 | 1,906 | ±0 | ±0% | 43,200 |
| 2013/11/15 | 1,897 | 1,916 | 1,895 | 1,906 | +9 | +0.5% | 83,000 |
| 2013/11/14 | 1,893 | 1,908 | 1,893 | 1,897 | +4 | +0.2% | 49,300 |
| 2013/11/13 | 1,905 | 1,905 | 1,880 | 1,893 | -12 | -0.6% | 42,900 |
| 2013/11/12 | 1,890 | 1,910 | 1,885 | 1,905 | +15 | +0.8% | 99,400 |
| 2013/11/11 | 1,898 | 1,903 | 1,880 | 1,890 | ±0 | ±0% | 45,500 |
| 2013/11/08 | 1,883 | 1,895 | 1,881 | 1,890 | -2 | -0.1% | 54,800 |
| 2013/11/07 | 1,881 | 1,900 | 1,870 | 1,892 | +11 | +0.6% | 60,600 |
| 2013/11/06 | 1,880 | 1,898 | 1,867 | 1,881 | +20 | +1.1% | 56,000 |
| 2013/11/05 | 1,856 | 1,879 | 1,852 | 1,861 | +2 | +0.1% | 63,300 |
| 2013/11/01 | 1,884 | 1,888 | 1,859 | 1,859 | -25 | -1.3% | 65,700 |
| 2013/10/31 | 1,883 | 1,904 | 1,880 | 1,884 | +13 | +0.7% | 74,300 |
| 2013/10/30 | 1,895 | 1,905 | 1,868 | 1,871 | -22 | -1.2% | 149,900 |
| 2013/10/29 | 1,875 | 1,900 | 1,867 | 1,893 | +20 | +1.1% | 116,200 |
| 2013/10/28 | 1,874 | 1,877 | 1,858 | 1,873 | +3 | +0.2% | 67,500 |
| 2013/10/25 | 1,860 | 1,877 | 1,859 | 1,870 | +11 | +0.6% | 87,600 |
| 2013/10/24 | 1,844 | 1,865 | 1,839 | 1,859 | +10 | +0.5% | 89,700 |
| 2013/10/23 | 1,873 | 1,879 | 1,849 | 1,849 | -28 | -1.5% | 34,600 |
| 2013/10/22 | 1,858 | 1,879 | 1,857 | 1,877 | +19 | +1% | 74,800 |
| 2013/10/21 | 1,853 | 1,858 | 1,845 | 1,858 | +5 | +0.3% | 42,800 |
| 2013/10/18 | 1,856 | 1,857 | 1,837 | 1,853 | +4 | +0.2% | 85,100 |
| 2013/10/17 | 1,844 | 1,855 | 1,841 | 1,849 | +7 | +0.4% | 82,300 |
| 2013/10/16 | 1,820 | 1,844 | 1,818 | 1,842 | +25 | +1.4% | 104,700 |
| 2013/10/15 | 1,817 | 1,826 | 1,804 | 1,817 | ±0 | ±0% | 55,300 |
| 2013/10/11 | 1,790 | 1,817 | 1,780 | 1,817 | +43 | +2.4% | 149,400 |
| 2013/10/10 | 1,755 | 1,774 | 1,755 | 1,774 | +19 | +1.1% | 57,000 |
2851～
2900
件表示中 / 3768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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85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
