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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,890 | 1,895 | 1,875 | 1,883 | -5 | -0.3% | 81,100 |
| 2010/12/03 | 1,896 | 1,905 | 1,886 | 1,888 | -7 | -0.4% | 77,500 |
| 2010/12/02 | 1,908 | 1,911 | 1,895 | 1,895 | +2 | +0.1% | 66,600 |
| 2010/12/01 | 1,880 | 1,897 | 1,880 | 1,893 | +17 | +0.9% | 100,400 |
| 2010/11/30 | 1,876 | 1,903 | 1,875 | 1,876 | +1 | +0.1% | 86,500 |
| 2010/11/29 | 1,886 | 1,895 | 1,872 | 1,875 | -10 | -0.5% | 166,400 |
| 2010/11/26 | 1,925 | 1,925 | 1,882 | 1,885 | -30 | -1.6% | 214,400 |
| 2010/11/25 | 1,928 | 1,928 | 1,912 | 1,915 | +3 | +0.2% | 87,800 |
| 2010/11/24 | 1,911 | 1,924 | 1,904 | 1,912 | -18 | -0.9% | 116,700 |
| 2010/11/22 | 1,964 | 1,964 | 1,927 | 1,930 | -33 | -1.7% | 136,700 |
| 2010/11/19 | 1,958 | 1,973 | 1,956 | 1,963 | -5 | -0.3% | 84,500 |
| 2010/11/18 | 1,948 | 1,970 | 1,938 | 1,968 | +25 | +1.3% | 116,800 |
| 2010/11/17 | 1,909 | 1,949 | 1,907 | 1,943 | +13 | +0.7% | 123,600 |
| 2010/11/16 | 1,928 | 1,944 | 1,918 | 1,930 | +3 | +0.2% | 143,800 |
| 2010/11/15 | 1,925 | 1,930 | 1,917 | 1,927 | +12 | +0.6% | 59,900 |
| 2010/11/12 | 1,903 | 1,932 | 1,903 | 1,915 | ±0 | ±0% | 102,500 |
| 2010/11/11 | 1,879 | 1,917 | 1,878 | 1,915 | +44 | +2.4% | 189,000 |
| 2010/11/10 | 1,927 | 1,950 | 1,857 | 1,871 | -68 | -3.5% | 383,200 |
| 2010/11/09 | 1,930 | 1,956 | 1,915 | 1,939 | +14 | +0.7% | 144,800 |
| 2010/11/08 | 1,912 | 1,929 | 1,905 | 1,925 | +11 | +0.6% | 85,100 |
| 2010/11/05 | 1,902 | 1,922 | 1,897 | 1,914 | +15 | +0.8% | 124,400 |
| 2010/11/04 | 1,910 | 1,918 | 1,890 | 1,899 | -10 | -0.5% | 75,900 |
| 2010/11/02 | 1,860 | 1,918 | 1,860 | 1,909 | +42 | +2.2% | 111,100 |
| 2010/11/01 | 1,870 | 1,887 | 1,850 | 1,867 | -19 | -1% | 114,700 |
| 2010/10/29 | 1,890 | 1,900 | 1,872 | 1,886 | -4 | -0.2% | 74,400 |
| 2010/10/28 | 1,919 | 1,919 | 1,890 | 1,890 | -20 | -1% | 99,600 |
| 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 |
3601～
3650
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
