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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,806 | 1,806 | 1,775 | 1,797 | +14 | +0.8% | 130,200 |
| 2010/06/02 | 1,777 | 1,803 | 1,770 | 1,783 | +9 | +0.5% | 215,400 |
| 2010/06/01 | 1,759 | 1,782 | 1,757 | 1,774 | +15 | +0.9% | 102,800 |
| 2010/05/31 | 1,727 | 1,777 | 1,720 | 1,759 | +41 | +2.4% | 195,500 |
| 2010/05/28 | 1,741 | 1,741 | 1,712 | 1,718 | +17 | +1% | 265,800 |
| 2010/05/27 | 1,705 | 1,714 | 1,681 | 1,701 | -3 | -0.2% | 219,300 |
| 2010/05/26 | 1,672 | 1,730 | 1,672 | 1,704 | +48 | +2.9% | 312,600 |
| 2010/05/25 | 1,714 | 1,714 | 1,653 | 1,656 | -49 | -2.9% | 378,500 |
| 2010/05/24 | 1,750 | 1,760 | 1,700 | 1,705 | -38 | -2.2% | 325,400 |
| 2010/05/21 | 1,750 | 1,755 | 1,734 | 1,743 | -47 | -2.6% | 422,800 |
| 2010/05/20 | 1,814 | 1,818 | 1,783 | 1,790 | -35 | -1.9% | 422,000 |
| 2010/05/19 | 1,860 | 1,865 | 1,770 | 1,825 | -35 | -1.9% | 527,700 |
| 2010/05/18 | 1,921 | 1,922 | 1,855 | 1,860 | -44 | -2.3% | 266,500 |
| 2010/05/17 | 1,918 | 1,924 | 1,901 | 1,904 | -9 | -0.5% | 161,200 |
| 2010/05/14 | 1,903 | 1,924 | 1,903 | 1,913 | +2 | +0.1% | 139,300 |
| 2010/05/13 | 1,919 | 1,932 | 1,908 | 1,911 | +1 | +0.1% | 179,100 |
| 2010/05/12 | 1,912 | 1,919 | 1,895 | 1,910 | -1 | -0.1% | 207,800 |
| 2010/05/11 | 1,952 | 1,961 | 1,906 | 1,911 | -71 | -3.6% | 474,100 |
| 2010/05/10 | 1,928 | 1,988 | 1,923 | 1,982 | +38 | +2% | 179,500 |
| 2010/05/07 | 1,954 | 1,956 | 1,926 | 1,944 | -50 | -2.5% | 189,700 |
| 2010/05/06 | 1,997 | 1,998 | 1,984 | 1,994 | -14 | -0.7% | 120,800 |
| 2010/04/30 | 1,997 | 2,014 | 1,991 | 2,008 | +28 | +1.4% | 178,200 |
| 2010/04/28 | 1,960 | 1,996 | 1,955 | 1,980 | -8 | -0.4% | 141,000 |
| 2010/04/27 | 1,999 | 2,000 | 1,978 | 1,988 | -10 | -0.5% | 96,000 |
| 2010/04/26 | 2,005 | 2,010 | 1,987 | 1,998 | ±0 | ±0% | 133,900 |
| 2010/04/23 | 1,978 | 2,001 | 1,967 | 1,998 | +16 | +0.8% | 208,000 |
| 2010/04/22 | 1,945 | 1,987 | 1,942 | 1,982 | +37 | +1.9% | 274,400 |
| 2010/04/21 | 1,950 | 1,953 | 1,937 | 1,945 | +13 | +0.7% | 151,900 |
| 2010/04/20 | 1,919 | 1,936 | 1,912 | 1,932 | +13 | +0.7% | 123,300 |
| 2010/04/19 | 1,921 | 1,925 | 1,905 | 1,919 | -4 | -0.2% | 112,500 |
| 2010/04/16 | 1,933 | 1,934 | 1,920 | 1,923 | -5 | -0.3% | 89,700 |
| 2010/04/15 | 1,922 | 1,933 | 1,916 | 1,928 | +21 | +1.1% | 140,200 |
| 2010/04/14 | 1,917 | 1,921 | 1,905 | 1,907 | -6 | -0.3% | 76,600 |
| 2010/04/13 | 1,930 | 1,932 | 1,907 | 1,913 | -11 | -0.6% | 106,000 |
| 2010/04/12 | 1,925 | 1,930 | 1,920 | 1,924 | +4 | +0.2% | 52,900 |
| 2010/04/09 | 1,922 | 1,926 | 1,917 | 1,920 | -3 | -0.2% | 48,800 |
| 2010/04/08 | 1,933 | 1,935 | 1,923 | 1,923 | -11 | -0.6% | 61,200 |
| 2010/04/07 | 1,924 | 1,936 | 1,921 | 1,934 | +13 | +0.7% | 105,300 |
| 2010/04/06 | 1,906 | 1,925 | 1,906 | 1,921 | +16 | +0.8% | 131,800 |
| 2010/04/05 | 1,909 | 1,912 | 1,905 | 1,905 | -3 | -0.2% | 89,300 |
| 2010/04/02 | 1,916 | 1,916 | 1,902 | 1,908 | -1 | -0.1% | 112,700 |
| 2010/04/01 | 1,921 | 1,922 | 1,906 | 1,909 | - | - | 105,100 |
3651～
3692
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
