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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,900 | 1,919 | 1,891 | 1,910 | +4 | +0.2% | 104,500 |
| 2010/10/26 | 1,888 | 1,918 | 1,871 | 1,906 | +31 | +1.7% | 209,000 |
| 2010/10/25 | 1,863 | 1,888 | 1,860 | 1,875 | +15 | +0.8% | 88,500 |
| 2010/10/22 | 1,845 | 1,870 | 1,841 | 1,860 | +9 | +0.5% | 61,100 |
| 2010/10/21 | 1,860 | 1,860 | 1,831 | 1,851 | -10 | -0.5% | 67,500 |
| 2010/10/20 | 1,847 | 1,868 | 1,826 | 1,861 | -4 | -0.2% | 72,800 |
| 2010/10/19 | 1,859 | 1,878 | 1,852 | 1,865 | -3 | -0.2% | 52,700 |
| 2010/10/18 | 1,835 | 1,889 | 1,825 | 1,868 | +28 | +1.5% | 114,400 |
| 2010/10/15 | 1,849 | 1,850 | 1,832 | 1,840 | -21 | -1.1% | 79,300 |
| 2010/10/14 | 1,836 | 1,866 | 1,823 | 1,861 | +53 | +2.9% | 171,900 |
| 2010/10/13 | 1,810 | 1,830 | 1,804 | 1,808 | +7 | +0.4% | 80,000 |
| 2010/10/12 | 1,868 | 1,872 | 1,798 | 1,801 | -66 | -3.5% | 199,700 |
| 2010/10/08 | 1,842 | 1,878 | 1,842 | 1,867 | +17 | +0.9% | 159,800 |
| 2010/10/07 | 1,913 | 1,925 | 1,836 | 1,850 | -76 | -3.9% | 328,700 |
| 2010/10/06 | 1,930 | 1,930 | 1,916 | 1,926 | -1 | -0.1% | 132,400 |
| 2010/10/05 | 1,905 | 1,929 | 1,896 | 1,927 | +17 | +0.9% | 116,900 |
| 2010/10/04 | 1,908 | 1,919 | 1,903 | 1,910 | +8 | +0.4% | 116,100 |
| 2010/10/01 | 1,887 | 1,909 | 1,870 | 1,902 | +33 | +1.8% | 156,100 |
| 2010/09/30 | 1,907 | 1,911 | 1,865 | 1,869 | -48 | -2.5% | 102,500 |
| 2010/09/29 | 1,913 | 1,921 | 1,909 | 1,917 | -8 | -0.4% | 66,700 |
| 2010/09/28 | 1,918 | 1,925 | 1,902 | 1,925 | +6 | +0.3% | 78,400 |
| 2010/09/27 | 1,899 | 1,919 | 1,890 | 1,919 | +28 | +1.5% | 99,500 |
| 2010/09/24 | 1,892 | 1,901 | 1,890 | 1,891 | -17 | -0.9% | 52,200 |
| 2010/09/22 | 1,903 | 1,924 | 1,903 | 1,908 | -3 | -0.2% | 66,900 |
| 2010/09/21 | 1,926 | 1,928 | 1,910 | 1,911 | -19 | -1% | 102,900 |
| 2010/09/17 | 1,905 | 1,932 | 1,898 | 1,930 | +17 | +0.9% | 111,700 |
| 2010/09/16 | 1,943 | 1,943 | 1,901 | 1,913 | -23 | -1.2% | 157,200 |
| 2010/09/15 | 1,935 | 1,948 | 1,928 | 1,936 | +1 | +0.1% | 158,100 |
| 2010/09/14 | 1,931 | 1,944 | 1,927 | 1,935 | +7 | +0.4% | 113,000 |
| 2010/09/13 | 1,927 | 1,940 | 1,922 | 1,928 | +7 | +0.4% | 160,500 |
| 2010/09/10 | 1,919 | 1,922 | 1,907 | 1,921 | +14 | +0.7% | 121,300 |
| 2010/09/09 | 1,905 | 1,910 | 1,889 | 1,907 | +16 | +0.8% | 74,100 |
| 2010/09/08 | 1,899 | 1,901 | 1,882 | 1,891 | -14 | -0.7% | 113,000 |
| 2010/09/07 | 1,914 | 1,914 | 1,900 | 1,905 | -9 | -0.5% | 64,400 |
| 2010/09/06 | 1,886 | 1,918 | 1,881 | 1,914 | +41 | +2.2% | 150,000 |
| 2010/09/03 | 1,884 | 1,894 | 1,866 | 1,873 | -13 | -0.7% | 57,200 |
| 2010/09/02 | 1,874 | 1,890 | 1,870 | 1,886 | +12 | +0.6% | 136,700 |
| 2010/09/01 | 1,891 | 1,891 | 1,855 | 1,874 | -21 | -1.1% | 155,200 |
| 2010/08/31 | 1,901 | 1,910 | 1,893 | 1,895 | -18 | -0.9% | 117,900 |
| 2010/08/30 | 1,901 | 1,919 | 1,899 | 1,913 | +13 | +0.7% | 172,100 |
| 2010/08/27 | 1,897 | 1,903 | 1,893 | 1,900 | +11 | +0.6% | 174,900 |
| 2010/08/26 | 1,898 | 1,898 | 1,863 | 1,889 | -6 | -0.3% | 144,800 |
| 2010/08/25 | 1,865 | 1,905 | 1,864 | 1,895 | +37 | +2% | 255,200 |
| 2010/08/24 | 1,864 | 1,870 | 1,844 | 1,858 | -20 | -1.1% | 158,700 |
| 2010/08/23 | 1,869 | 1,885 | 1,867 | 1,878 | +10 | +0.5% | 174,800 |
| 2010/08/20 | 1,861 | 1,876 | 1,849 | 1,868 | +8 | +0.4% | 166,100 |
| 2010/08/19 | 1,850 | 1,861 | 1,824 | 1,860 | -1 | -0.1% | 162,600 |
| 2010/08/18 | 1,818 | 1,865 | 1,815 | 1,861 | +46 | +2.5% | 351,200 |
| 2010/08/17 | 1,794 | 1,819 | 1,778 | 1,815 | +21 | +1.2% | 235,400 |
| 2010/08/16 | 1,784 | 1,802 | 1,784 | 1,794 | +14 | +0.8% | 171,100 |
3551～
3600
件表示中 / 3692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 | 181,100円 | +3.4% | +37.9% | 2.76% | 14.95倍 | 1.08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 | 320,100円 | +1.9% | +2.9% | 3.44% | 7.33倍 | 0.72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 | 329,500円 | +5.4% | -1.1% | 1.97% | 15.83倍 | 0.89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 | 412,500円 | +14.7% | +12.9% | 2.67% | 7.00倍 | 0.80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 | 113,300円 | +5.3% | +5.8% | 1.06% | 29.17倍 | 3.84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
