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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,790 | 1,790 | 1,750 | 1,750 | -46 | -2.6% | 40,700 |
| 2013/07/26 | 1,797 | 1,810 | 1,787 | 1,796 | -23 | -1.3% | 50,100 |
| 2013/07/25 | 1,828 | 1,830 | 1,811 | 1,819 | -7 | -0.4% | 48,300 |
| 2013/07/24 | 1,825 | 1,830 | 1,815 | 1,826 | +2 | +0.1% | 33,800 |
| 2013/07/23 | 1,815 | 1,826 | 1,805 | 1,824 | +9 | +0.5% | 52,000 |
| 2013/07/22 | 1,797 | 1,819 | 1,793 | 1,815 | +18 | +1% | 44,300 |
| 2013/07/19 | 1,820 | 1,820 | 1,791 | 1,797 | -21 | -1.2% | 57,100 |
| 2013/07/18 | 1,817 | 1,823 | 1,804 | 1,818 | +7 | +0.4% | 78,600 |
| 2013/07/17 | 1,788 | 1,817 | 1,785 | 1,811 | +22 | +1.2% | 58,900 |
| 2013/07/16 | 1,786 | 1,816 | 1,782 | 1,789 | +4 | +0.2% | 94,200 |
| 2013/07/12 | 1,784 | 1,796 | 1,778 | 1,785 | +6 | +0.3% | 55,700 |
| 2013/07/11 | 1,777 | 1,784 | 1,756 | 1,779 | +1 | +0.1% | 51,200 |
| 2013/07/10 | 1,776 | 1,789 | 1,764 | 1,778 | +7 | +0.4% | 65,500 |
| 2013/07/09 | 1,766 | 1,785 | 1,761 | 1,771 | +6 | +0.3% | 64,900 |
| 2013/07/08 | 1,775 | 1,788 | 1,765 | 1,765 | ±0 | ±0% | 52,500 |
| 2013/07/05 | 1,768 | 1,776 | 1,752 | 1,765 | +8 | +0.5% | 47,200 |
| 2013/07/04 | 1,766 | 1,775 | 1,748 | 1,757 | -4 | -0.2% | 49,300 |
| 2013/07/03 | 1,756 | 1,771 | 1,743 | 1,761 | +6 | +0.3% | 63,100 |
| 2013/07/02 | 1,775 | 1,775 | 1,745 | 1,755 | -6 | -0.3% | 76,400 |
| 2013/07/01 | 1,742 | 1,765 | 1,727 | 1,761 | +34 | +2% | 93,700 |
| 2013/06/28 | 1,705 | 1,739 | 1,693 | 1,727 | +35 | +2.1% | 86,700 |
| 2013/06/27 | 1,691 | 1,692 | 1,673 | 1,692 | +7 | +0.4% | 75,100 |
| 2013/06/26 | 1,700 | 1,700 | 1,674 | 1,685 | -13 | -0.8% | 98,400 |
| 2013/06/25 | 1,690 | 1,713 | 1,672 | 1,698 | +7 | +0.4% | 135,500 |
| 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 |
2951～
3000
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
