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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,719 | 1,722 | 1,688 | 1,691 | -28 | -1.6% | 78,700 |
| 2013/06/21 | 1,698 | 1,720 | 1,681 | 1,719 | +13 | +0.8% | 118,000 |
| 2013/06/20 | 1,715 | 1,719 | 1,700 | 1,706 | -7 | -0.4% | 65,200 |
| 2013/06/19 | 1,728 | 1,736 | 1,703 | 1,713 | -3 | -0.2% | 75,200 |
| 2013/06/18 | 1,751 | 1,751 | 1,714 | 1,716 | -23 | -1.3% | 63,000 |
| 2013/06/17 | 1,695 | 1,741 | 1,693 | 1,739 | +51 | +3% | 55,400 |
| 2013/06/14 | 1,724 | 1,739 | 1,688 | 1,688 | -20 | -1.2% | 206,800 |
| 2013/06/13 | 1,715 | 1,765 | 1,703 | 1,708 | -26 | -1.5% | 252,400 |
| 2013/06/12 | 1,702 | 1,736 | 1,701 | 1,734 | +14 | +0.8% | 52,200 |
| 2013/06/11 | 1,724 | 1,746 | 1,711 | 1,720 | -3 | -0.2% | 106,200 |
| 2013/06/10 | 1,723 | 1,745 | 1,701 | 1,723 | +16 | +0.9% | 123,500 |
| 2013/06/07 | 1,713 | 1,740 | 1,687 | 1,707 | -18 | -1% | 154,700 |
| 2013/06/06 | 1,733 | 1,753 | 1,721 | 1,725 | -6 | -0.3% | 156,500 |
| 2013/06/05 | 1,740 | 1,788 | 1,730 | 1,731 | -9 | -0.5% | 64,900 |
| 2013/06/04 | 1,753 | 1,755 | 1,713 | 1,740 | -12 | -0.7% | 133,700 |
| 2013/06/03 | 1,787 | 1,787 | 1,745 | 1,752 | -46 | -2.6% | 103,200 |
| 2013/05/31 | 1,807 | 1,820 | 1,778 | 1,798 | +24 | +1.4% | 88,800 |
| 2013/05/30 | 1,812 | 1,819 | 1,766 | 1,774 | -39 | -2.2% | 130,600 |
| 2013/05/29 | 1,814 | 1,839 | 1,803 | 1,813 | +33 | +1.9% | 111,000 |
| 2013/05/28 | 1,777 | 1,808 | 1,767 | 1,780 | +4 | +0.2% | 78,300 |
| 2013/05/27 | 1,819 | 1,829 | 1,770 | 1,776 | -42 | -2.3% | 83,900 |
| 2013/05/24 | 1,824 | 1,861 | 1,780 | 1,818 | -5 | -0.3% | 143,800 |
| 2013/05/23 | 1,908 | 1,915 | 1,823 | 1,823 | -87 | -4.6% | 166,500 |
| 2013/05/22 | 1,950 | 1,959 | 1,910 | 1,910 | -41 | -2.1% | 135,600 |
| 2013/05/21 | 1,964 | 1,969 | 1,943 | 1,951 | -13 | -0.7% | 114,800 |
| 2013/05/20 | 1,999 | 1,999 | 1,953 | 1,964 | -14 | -0.7% | 147,600 |
| 2013/05/17 | 1,950 | 1,988 | 1,949 | 1,978 | +29 | +1.5% | 135,500 |
| 2013/05/16 | 1,933 | 1,990 | 1,920 | 1,949 | +16 | +0.8% | 221,300 |
| 2013/05/15 | 1,988 | 1,990 | 1,933 | 1,933 | -43 | -2.2% | 133,400 |
| 2013/05/14 | 1,951 | 1,987 | 1,940 | 1,976 | +33 | +1.7% | 131,000 |
| 2013/05/13 | 1,950 | 1,962 | 1,934 | 1,943 | -3 | -0.2% | 73,100 |
| 2013/05/10 | 1,910 | 1,958 | 1,900 | 1,946 | +43 | +2.3% | 236,000 |
| 2013/05/09 | 1,908 | 1,911 | 1,892 | 1,903 | -11 | -0.6% | 93,400 |
| 2013/05/08 | 1,898 | 1,919 | 1,898 | 1,914 | +2 | +0.1% | 84,500 |
| 2013/05/07 | 1,915 | 1,920 | 1,896 | 1,912 | +7 | +0.4% | 106,300 |
| 2013/05/02 | 1,908 | 1,915 | 1,896 | 1,905 | -2 | -0.1% | 117,000 |
| 2013/05/01 | 1,880 | 1,908 | 1,878 | 1,907 | +29 | +1.5% | 178,100 |
| 2013/04/30 | 1,868 | 1,895 | 1,853 | 1,878 | +11 | +0.6% | 141,600 |
| 2013/04/26 | 1,869 | 1,886 | 1,851 | 1,867 | -4 | -0.2% | 187,100 |
| 2013/04/25 | 1,849 | 1,876 | 1,825 | 1,871 | +27 | +1.5% | 120,300 |
| 2013/04/24 | 1,819 | 1,848 | 1,819 | 1,844 | +18 | +1% | 95,000 |
| 2013/04/23 | 1,820 | 1,835 | 1,803 | 1,826 | -4 | -0.2% | 80,500 |
| 2013/04/22 | 1,834 | 1,840 | 1,812 | 1,830 | ±0 | ±0% | 73,800 |
| 2013/04/19 | 1,818 | 1,837 | 1,804 | 1,830 | +12 | +0.7% | 122,800 |
| 2013/04/18 | 1,794 | 1,829 | 1,777 | 1,818 | +11 | +0.6% | 124,400 |
| 2013/04/17 | 1,790 | 1,812 | 1,786 | 1,807 | +25 | +1.4% | 140,800 |
| 2013/04/16 | 1,768 | 1,792 | 1,754 | 1,782 | +10 | +0.6% | 118,900 |
| 2013/04/15 | 1,787 | 1,795 | 1,767 | 1,772 | -15 | -0.8% | 85,000 |
| 2013/04/12 | 1,766 | 1,795 | 1,765 | 1,787 | +22 | +1.2% | 129,000 |
| 2013/04/11 | 1,780 | 1,781 | 1,757 | 1,765 | -15 | -0.8% | 60,400 |
2901～
2950
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
