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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/06/18 | 1,573 | 1,575 | 1,554 | 1,557 | -4 | -0.3% | 50,900 |
| 2012/06/15 | 1,554 | 1,568 | 1,554 | 1,561 | +9 | +0.6% | 67,600 |
| 2012/06/14 | 1,551 | 1,564 | 1,550 | 1,552 | +2 | +0.1% | 58,400 |
| 2012/06/13 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 175,300 |
| 2012/06/12 | 1,600 | 1,601 | 1,574 | 1,580 | -31 | -1.9% | 146,000 |
| 2012/06/11 | 1,612 | 1,619 | 1,604 | 1,611 | +13 | +0.8% | 59,100 |
| 2012/06/08 | 1,614 | 1,618 | 1,597 | 1,598 | -19 | -1.2% | 198,500 |
| 2012/06/07 | 1,624 | 1,628 | 1,612 | 1,617 | -10 | -0.6% | 149,500 |
| 2012/06/06 | 1,646 | 1,656 | 1,621 | 1,627 | -23 | -1.4% | 91,300 |
| 2012/06/05 | 1,667 | 1,667 | 1,635 | 1,650 | -18 | -1.1% | 60,200 |
| 2012/06/04 | 1,649 | 1,675 | 1,646 | 1,668 | +2 | +0.1% | 76,200 |
| 2012/06/01 | 1,645 | 1,678 | 1,645 | 1,666 | -3 | -0.2% | 45,600 |
| 2012/05/31 | 1,635 | 1,669 | 1,635 | 1,669 | +26 | +1.6% | 51,900 |
| 2012/05/30 | 1,650 | 1,660 | 1,636 | 1,643 | -12 | -0.7% | 44,100 |
| 2012/05/29 | 1,649 | 1,657 | 1,634 | 1,655 | -1 | -0.1% | 62,500 |
| 2012/05/28 | 1,645 | 1,666 | 1,630 | 1,656 | +40 | +2.5% | 82,000 |
| 2012/05/25 | 1,619 | 1,633 | 1,612 | 1,616 | -3 | -0.2% | 53,900 |
| 2012/05/24 | 1,635 | 1,642 | 1,617 | 1,619 | -18 | -1.1% | 60,200 |
| 2012/05/23 | 1,643 | 1,652 | 1,626 | 1,637 | +7 | +0.4% | 103,100 |
| 2012/05/22 | 1,640 | 1,641 | 1,625 | 1,630 | -9 | -0.5% | 40,000 |
| 2012/05/21 | 1,625 | 1,644 | 1,625 | 1,639 | +15 | +0.9% | 46,300 |
| 2012/05/18 | 1,619 | 1,633 | 1,612 | 1,624 | +3 | +0.2% | 80,100 |
| 2012/05/17 | 1,630 | 1,640 | 1,616 | 1,621 | -9 | -0.6% | 59,000 |
| 2012/05/16 | 1,640 | 1,654 | 1,628 | 1,630 | -12 | -0.7% | 40,000 |
| 2012/05/15 | 1,643 | 1,650 | 1,631 | 1,642 | -5 | -0.3% | 55,000 |
| 2012/05/14 | 1,651 | 1,664 | 1,646 | 1,647 | -4 | -0.2% | 39,200 |
3201～
3250
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
