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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 1,541 | 1,545 | 1,526 | 1,529 | -1 | -0.1% | 99,800 |
| 2012/08/27 | 1,548 | 1,561 | 1,530 | 1,530 | -11 | -0.7% | 125,400 |
| 2012/08/24 | 1,533 | 1,543 | 1,531 | 1,541 | +7 | +0.5% | 151,800 |
| 2012/08/23 | 1,530 | 1,538 | 1,527 | 1,534 | +6 | +0.4% | 100,600 |
| 2012/08/22 | 1,535 | 1,535 | 1,520 | 1,528 | -7 | -0.5% | 82,900 |
| 2012/08/21 | 1,535 | 1,540 | 1,530 | 1,535 | +5 | +0.3% | 82,500 |
| 2012/08/20 | 1,528 | 1,538 | 1,527 | 1,530 | +5 | +0.3% | 87,800 |
| 2012/08/17 | 1,525 | 1,529 | 1,520 | 1,525 | ±0 | ±0% | 74,300 |
| 2012/08/16 | 1,515 | 1,525 | 1,512 | 1,525 | +11 | +0.7% | 89,000 |
| 2012/08/15 | 1,534 | 1,534 | 1,513 | 1,514 | -22 | -1.4% | 127,000 |
| 2012/08/14 | 1,525 | 1,545 | 1,518 | 1,536 | +15 | +1% | 126,900 |
| 2012/08/13 | 1,518 | 1,524 | 1,518 | 1,521 | -1 | -0.1% | 55,100 |
| 2012/08/10 | 1,527 | 1,527 | 1,516 | 1,522 | -5 | -0.3% | 78,600 |
| 2012/08/09 | 1,526 | 1,528 | 1,518 | 1,527 | +3 | +0.2% | 85,100 |
| 2012/08/08 | 1,519 | 1,533 | 1,518 | 1,524 | -5 | -0.3% | 115,700 |
| 2012/08/07 | 1,532 | 1,538 | 1,527 | 1,529 | -3 | -0.2% | 60,900 |
| 2012/08/06 | 1,540 | 1,544 | 1,529 | 1,532 | -1 | -0.1% | 41,900 |
| 2012/08/03 | 1,532 | 1,537 | 1,523 | 1,533 | -2 | -0.1% | 97,400 |
| 2012/08/02 | 1,524 | 1,544 | 1,524 | 1,535 | +8 | +0.5% | 76,600 |
| 2012/08/01 | 1,530 | 1,532 | 1,523 | 1,527 | -6 | -0.4% | 47,800 |
| 2012/07/31 | 1,539 | 1,539 | 1,527 | 1,533 | -5 | -0.3% | 55,700 |
| 2012/07/30 | 1,531 | 1,538 | 1,524 | 1,538 | +19 | +1.3% | 80,800 |
| 2012/07/27 | 1,529 | 1,536 | 1,516 | 1,519 | +4 | +0.3% | 134,200 |
| 2012/07/26 | 1,517 | 1,523 | 1,502 | 1,515 | -2 | -0.1% | 97,300 |
| 2012/07/25 | 1,507 | 1,525 | 1,507 | 1,517 | +11 | +0.7% | 137,000 |
| 2012/07/24 | 1,503 | 1,514 | 1,502 | 1,506 | -4 | -0.3% | 122,000 |
| 2012/07/23 | 1,523 | 1,533 | 1,510 | 1,510 | -17 | -1.1% | 97,200 |
| 2012/07/20 | 1,551 | 1,554 | 1,526 | 1,527 | -25 | -1.6% | 103,800 |
| 2012/07/19 | 1,547 | 1,563 | 1,545 | 1,552 | +5 | +0.3% | 83,600 |
| 2012/07/18 | 1,544 | 1,567 | 1,543 | 1,547 | ±0 | ±0% | 109,200 |
| 2012/07/17 | 1,548 | 1,554 | 1,536 | 1,547 | ±0 | ±0% | 144,700 |
| 2012/07/13 | 1,548 | 1,560 | 1,546 | 1,547 | ±0 | ±0% | 99,800 |
| 2012/07/12 | 1,541 | 1,555 | 1,537 | 1,547 | +7 | +0.5% | 106,700 |
| 2012/07/11 | 1,575 | 1,580 | 1,537 | 1,540 | -38 | -2.4% | 221,100 |
| 2012/07/10 | 1,584 | 1,590 | 1,578 | 1,578 | +2 | +0.1% | 72,600 |
| 2012/07/09 | 1,582 | 1,591 | 1,575 | 1,576 | -13 | -0.8% | 82,000 |
| 2012/07/06 | 1,608 | 1,612 | 1,588 | 1,589 | -19 | -1.2% | 76,900 |
| 2012/07/05 | 1,610 | 1,614 | 1,600 | 1,608 | -1 | -0.1% | 47,900 |
| 2012/07/04 | 1,609 | 1,615 | 1,604 | 1,609 | +6 | +0.4% | 56,500 |
| 2012/07/03 | 1,593 | 1,608 | 1,593 | 1,603 | +11 | +0.7% | 88,100 |
| 2012/07/02 | 1,601 | 1,607 | 1,591 | 1,592 | -1 | -0.1% | 83,500 |
| 2012/06/29 | 1,583 | 1,599 | 1,581 | 1,593 | ±0 | ±0% | 75,500 |
| 2012/06/28 | 1,598 | 1,606 | 1,588 | 1,593 | -2 | -0.1% | 89,600 |
| 2012/06/27 | 1,579 | 1,595 | 1,579 | 1,595 | +18 | +1.1% | 56,200 |
| 2012/06/26 | 1,578 | 1,598 | 1,577 | 1,577 | -1 | -0.1% | 79,700 |
| 2012/06/25 | 1,588 | 1,590 | 1,576 | 1,578 | ±0 | ±0% | 80,900 |
| 2012/06/22 | 1,581 | 1,583 | 1,570 | 1,578 | -1 | -0.1% | 68,800 |
| 2012/06/21 | 1,574 | 1,580 | 1,561 | 1,579 | +9 | +0.6% | 70,900 |
| 2012/06/20 | 1,563 | 1,574 | 1,560 | 1,570 | +12 | +0.8% | 52,100 |
| 2012/06/19 | 1,561 | 1,571 | 1,556 | 1,558 | +1 | +0.1% | 37,600 |
3101～
3150
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 | 325,400円 | +1.9% | +2.9% | 3.38% | 7.45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 | 333,500円 | +5.4% | -1.1% | 1.95% | 16.03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 | 430,500円 | +14.7% | +12.9% | 2.56% | 7.30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
