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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/08 | 1,571 | 1,580 | 1,552 | 1,552 | -28 | -1.8% | 60,000 |
| 2012/11/07 | 1,596 | 1,600 | 1,578 | 1,580 | -11 | -0.7% | 39,500 |
| 2012/11/06 | 1,569 | 1,597 | 1,566 | 1,591 | +23 | +1.5% | 62,800 |
| 2012/11/05 | 1,612 | 1,612 | 1,565 | 1,568 | -56 | -3.4% | 95,200 |
| 2012/11/02 | 1,600 | 1,627 | 1,600 | 1,624 | +40 | +2.5% | 83,300 |
| 2012/11/01 | 1,595 | 1,595 | 1,574 | 1,584 | -12 | -0.8% | 79,000 |
| 2012/10/31 | 1,583 | 1,606 | 1,576 | 1,596 | +23 | +1.5% | 115,900 |
| 2012/10/30 | 1,569 | 1,585 | 1,569 | 1,573 | +10 | +0.6% | 84,200 |
| 2012/10/29 | 1,569 | 1,576 | 1,547 | 1,563 | -7 | -0.4% | 61,200 |
| 2012/10/26 | 1,604 | 1,606 | 1,569 | 1,570 | -39 | -2.4% | 67,000 |
| 2012/10/25 | 1,563 | 1,609 | 1,563 | 1,609 | +54 | +3.5% | 139,600 |
| 2012/10/24 | 1,549 | 1,560 | 1,536 | 1,555 | +6 | +0.4% | 138,400 |
| 2012/10/23 | 1,571 | 1,580 | 1,537 | 1,549 | -13 | -0.8% | 224,900 |
| 2012/10/22 | 1,536 | 1,577 | 1,523 | 1,562 | -15 | -1% | 237,900 |
| 2012/10/19 | 1,586 | 1,591 | 1,573 | 1,577 | -17 | -1.1% | 45,900 |
| 2012/10/18 | 1,585 | 1,599 | 1,572 | 1,594 | +13 | +0.8% | 46,200 |
| 2012/10/17 | 1,583 | 1,591 | 1,568 | 1,581 | +3 | +0.2% | 71,300 |
| 2012/10/16 | 1,575 | 1,582 | 1,571 | 1,578 | +4 | +0.3% | 47,400 |
| 2012/10/15 | 1,580 | 1,588 | 1,570 | 1,574 | -6 | -0.4% | 62,900 |
| 2012/10/12 | 1,562 | 1,590 | 1,561 | 1,580 | +25 | +1.6% | 83,500 |
| 2012/10/11 | 1,585 | 1,586 | 1,525 | 1,555 | -45 | -2.8% | 203,900 |
| 2012/10/10 | 1,599 | 1,607 | 1,583 | 1,600 | +1 | +0.1% | 148,300 |
| 2012/10/09 | 1,622 | 1,637 | 1,597 | 1,599 | -33 | -2% | 160,900 |
| 2012/10/05 | 1,618 | 1,640 | 1,617 | 1,632 | +21 | +1.3% | 102,200 |
| 2012/10/04 | 1,605 | 1,628 | 1,603 | 1,611 | -1 | -0.1% | 116,300 |
| 2012/10/03 | 1,625 | 1,625 | 1,606 | 1,612 | -19 | -1.2% | 90,100 |
3101～
3150
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
