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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 1,711 | 1,714 | 1,690 | 1,690 | -14 | -0.8% | 141,000 |
| 2013/01/25 | 1,690 | 1,710 | 1,690 | 1,704 | +16 | +0.9% | 100,900 |
| 2013/01/24 | 1,685 | 1,692 | 1,682 | 1,688 | +3 | +0.2% | 124,200 |
| 2013/01/23 | 1,719 | 1,719 | 1,684 | 1,685 | -38 | -2.2% | 192,300 |
| 2013/01/22 | 1,733 | 1,739 | 1,719 | 1,723 | -10 | -0.6% | 106,500 |
| 2013/01/21 | 1,720 | 1,738 | 1,719 | 1,733 | +10 | +0.6% | 110,900 |
| 2013/01/18 | 1,723 | 1,727 | 1,714 | 1,723 | +5 | +0.3% | 221,800 |
| 2013/01/17 | 1,732 | 1,732 | 1,702 | 1,718 | -16 | -0.9% | 231,300 |
| 2013/01/16 | 1,738 | 1,745 | 1,733 | 1,734 | -7 | -0.4% | 168,300 |
| 2013/01/15 | 1,749 | 1,749 | 1,734 | 1,741 | -8 | -0.5% | 156,400 |
| 2013/01/11 | 1,759 | 1,764 | 1,748 | 1,749 | -5 | -0.3% | 129,300 |
| 2013/01/10 | 1,744 | 1,756 | 1,734 | 1,754 | +8 | +0.5% | 154,800 |
| 2013/01/09 | 1,748 | 1,751 | 1,735 | 1,746 | -4 | -0.2% | 101,600 |
| 2013/01/08 | 1,750 | 1,760 | 1,741 | 1,750 | ±0 | ±0% | 81,500 |
| 2013/01/07 | 1,734 | 1,754 | 1,732 | 1,750 | +22 | +1.3% | 137,800 |
| 2013/01/04 | 1,714 | 1,730 | 1,690 | 1,728 | +34 | +2% | 175,600 |
| 2012/12/28 | 1,700 | 1,705 | 1,690 | 1,694 | -6 | -0.4% | 58,700 |
| 2012/12/27 | 1,664 | 1,700 | 1,664 | 1,700 | +36 | +2.2% | 136,700 |
| 2012/12/26 | 1,664 | 1,670 | 1,656 | 1,664 | ±0 | ±0% | 156,200 |
| 2012/12/25 | 1,670 | 1,677 | 1,662 | 1,664 | +2 | +0.1% | 53,300 |
| 2012/12/21 | 1,671 | 1,674 | 1,650 | 1,662 | -9 | -0.5% | 169,500 |
| 2012/12/20 | 1,680 | 1,691 | 1,669 | 1,671 | -12 | -0.7% | 150,700 |
| 2012/12/19 | 1,697 | 1,710 | 1,674 | 1,683 | -14 | -0.8% | 154,900 |
| 2012/12/18 | 1,701 | 1,718 | 1,682 | 1,697 | -4 | -0.2% | 152,600 |
| 2012/12/17 | 1,687 | 1,705 | 1,678 | 1,701 | +22 | +1.3% | 80,600 |
| 2012/12/14 | 1,676 | 1,684 | 1,671 | 1,679 | -2 | -0.1% | 105,100 |
| 2012/12/13 | 1,681 | 1,687 | 1,672 | 1,681 | +7 | +0.4% | 92,000 |
| 2012/12/12 | 1,670 | 1,681 | 1,666 | 1,674 | +7 | +0.4% | 89,900 |
| 2012/12/11 | 1,670 | 1,672 | 1,660 | 1,667 | -5 | -0.3% | 63,700 |
| 2012/12/10 | 1,665 | 1,677 | 1,661 | 1,672 | +7 | +0.4% | 48,700 |
| 2012/12/07 | 1,670 | 1,679 | 1,661 | 1,665 | +5 | +0.3% | 75,700 |
| 2012/12/06 | 1,663 | 1,663 | 1,649 | 1,660 | +3 | +0.2% | 71,900 |
| 2012/12/05 | 1,650 | 1,657 | 1,644 | 1,657 | +1 | +0.1% | 59,200 |
| 2012/12/04 | 1,641 | 1,658 | 1,635 | 1,656 | +5 | +0.3% | 61,700 |
| 2012/12/03 | 1,635 | 1,655 | 1,610 | 1,651 | +4 | +0.2% | 106,900 |
| 2012/11/30 | 1,658 | 1,658 | 1,647 | 1,647 | -10 | -0.6% | 65,200 |
| 2012/11/29 | 1,634 | 1,662 | 1,634 | 1,657 | +12 | +0.7% | 76,600 |
| 2012/11/28 | 1,630 | 1,657 | 1,611 | 1,645 | +10 | +0.6% | 215,900 |
| 2012/11/27 | 1,635 | 1,644 | 1,622 | 1,635 | ±0 | ±0% | 153,900 |
| 2012/11/26 | 1,643 | 1,644 | 1,632 | 1,635 | -1 | -0.1% | 94,000 |
| 2012/11/22 | 1,644 | 1,650 | 1,635 | 1,636 | -1 | -0.1% | 100,300 |
| 2012/11/21 | 1,639 | 1,646 | 1,628 | 1,637 | -2 | -0.1% | 99,100 |
| 2012/11/20 | 1,652 | 1,653 | 1,636 | 1,639 | -5 | -0.3% | 75,400 |
| 2012/11/19 | 1,643 | 1,648 | 1,625 | 1,644 | +10 | +0.6% | 66,900 |
| 2012/11/16 | 1,639 | 1,639 | 1,623 | 1,634 | -6 | -0.4% | 121,600 |
| 2012/11/15 | 1,634 | 1,644 | 1,615 | 1,640 | +1 | +0.1% | 88,500 |
| 2012/11/14 | 1,632 | 1,643 | 1,621 | 1,639 | -3 | -0.2% | 81,400 |
| 2012/11/13 | 1,628 | 1,649 | 1,620 | 1,642 | +14 | +0.9% | 98,900 |
| 2012/11/12 | 1,626 | 1,643 | 1,602 | 1,628 | -26 | -1.6% | 166,000 |
| 2012/11/09 | 1,550 | 1,664 | 1,550 | 1,654 | +102 | +6.6% | 179,700 |
3001～
3050
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
