ホッカンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,410 | 1,410 | 1,396 | 1,404 | +5 | +0.4% | 15,400 |
| 2023/06/28 | 1,385 | 1,399 | 1,382 | 1,399 | +14 | +1% | 14,600 |
| 2023/06/27 | 1,370 | 1,387 | 1,366 | 1,385 | +19 | +1.4% | 10,200 |
| 2023/06/26 | 1,363 | 1,391 | 1,363 | 1,366 | -27 | -1.9% | 24,200 |
| 2023/06/23 | 1,405 | 1,409 | 1,386 | 1,393 | -5 | -0.4% | 16,000 |
| 2023/06/22 | 1,400 | 1,403 | 1,391 | 1,398 | -2 | -0.1% | 14,500 |
| 2023/06/21 | 1,400 | 1,404 | 1,396 | 1,400 | +4 | +0.3% | 14,400 |
| 2023/06/20 | 1,396 | 1,396 | 1,379 | 1,396 | -7 | -0.5% | 15,100 |
| 2023/06/19 | 1,406 | 1,406 | 1,394 | 1,403 | +8 | +0.6% | 12,000 |
| 2023/06/16 | 1,392 | 1,402 | 1,387 | 1,395 | +17 | +1.2% | 17,700 |
| 2023/06/15 | 1,374 | 1,391 | 1,373 | 1,378 | +10 | +0.7% | 24,500 |
| 2023/06/14 | 1,374 | 1,381 | 1,361 | 1,368 | -6 | -0.4% | 20,900 |
| 2023/06/13 | 1,376 | 1,385 | 1,371 | 1,374 | ±0 | ±0% | 16,500 |
| 2023/06/12 | 1,360 | 1,374 | 1,359 | 1,374 | +28 | +2.1% | 14,200 |
| 2023/06/09 | 1,335 | 1,351 | 1,334 | 1,346 | +11 | +0.8% | 24,800 |
| 2023/06/08 | 1,330 | 1,340 | 1,330 | 1,335 | +6 | +0.5% | 14,300 |
| 2023/06/07 | 1,335 | 1,345 | 1,327 | 1,329 | -6 | -0.4% | 28,400 |
| 2023/06/06 | 1,340 | 1,340 | 1,333 | 1,335 | -11 | -0.8% | 8,000 |
| 2023/06/05 | 1,336 | 1,356 | 1,336 | 1,346 | +20 | +1.5% | 21,000 |
| 2023/06/02 | 1,321 | 1,331 | 1,321 | 1,326 | +5 | +0.4% | 14,600 |
| 2023/06/01 | 1,318 | 1,329 | 1,315 | 1,321 | +4 | +0.3% | 15,700 |
| 2023/05/31 | 1,344 | 1,344 | 1,317 | 1,317 | -31 | -2.3% | 38,600 |
| 2023/05/30 | 1,352 | 1,354 | 1,344 | 1,348 | -10 | -0.7% | 11,800 |
| 2023/05/29 | 1,358 | 1,360 | 1,349 | 1,358 | ±0 | ±0% | 14,100 |
| 2023/05/26 | 1,375 | 1,375 | 1,358 | 1,358 | -17 | -1.2% | 11,900 |
| 2023/05/25 | 1,374 | 1,380 | 1,372 | 1,375 | -3 | -0.2% | 7,400 |
| 2023/05/24 | 1,377 | 1,385 | 1,377 | 1,378 | -6 | -0.4% | 6,800 |
| 2023/05/23 | 1,408 | 1,408 | 1,377 | 1,384 | -21 | -1.5% | 11,900 |
| 2023/05/22 | 1,400 | 1,408 | 1,397 | 1,405 | -1 | -0.1% | 11,700 |
| 2023/05/19 | 1,411 | 1,411 | 1,400 | 1,406 | -5 | -0.4% | 5,500 |
| 2023/05/18 | 1,414 | 1,417 | 1,402 | 1,411 | -3 | -0.2% | 10,700 |
| 2023/05/17 | 1,422 | 1,424 | 1,411 | 1,414 | -8 | -0.6% | 10,400 |
| 2023/05/16 | 1,415 | 1,423 | 1,408 | 1,422 | +5 | +0.4% | 9,800 |
| 2023/05/15 | 1,415 | 1,420 | 1,402 | 1,417 | +23 | +1.6% | 20,500 |
| 2023/05/12 | 1,403 | 1,403 | 1,378 | 1,394 | -7 | -0.5% | 10,400 |
| 2023/05/11 | 1,376 | 1,402 | 1,376 | 1,401 | +11 | +0.8% | 5,400 |
| 2023/05/10 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 6,500 |
| 2023/05/09 | 1,403 | 1,412 | 1,400 | 1,410 | +7 | +0.5% | 19,500 |
| 2023/05/08 | 1,395 | 1,403 | 1,394 | 1,403 | +8 | +0.6% | 9,200 |
| 2023/05/02 | 1,399 | 1,399 | 1,387 | 1,395 | +5 | +0.4% | 7,900 |
| 2023/05/01 | 1,398 | 1,404 | 1,390 | 1,390 | -7 | -0.5% | 10,700 |
| 2023/04/28 | 1,388 | 1,397 | 1,386 | 1,397 | +8 | +0.6% | 16,200 |
| 2023/04/27 | 1,366 | 1,390 | 1,366 | 1,389 | +11 | +0.8% | 18,300 |
| 2023/04/26 | 1,395 | 1,395 | 1,375 | 1,378 | -21 | -1.5% | 8,200 |
| 2023/04/25 | 1,389 | 1,406 | 1,389 | 1,399 | +3 | +0.2% | 12,900 |
| 2023/04/24 | 1,395 | 1,397 | 1,389 | 1,396 | +3 | +0.2% | 5,600 |
| 2023/04/21 | 1,395 | 1,399 | 1,390 | 1,393 | -3 | -0.2% | 5,400 |
| 2023/04/20 | 1,379 | 1,399 | 1,379 | 1,396 | +10 | +0.7% | 9,600 |
| 2023/04/19 | 1,377 | 1,387 | 1,377 | 1,386 | +7 | +0.5% | 10,200 |
| 2023/04/18 | 1,370 | 1,383 | 1,369 | 1,379 | +12 | +0.9% | 13,800 |
451～
500
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「ホッカンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ホッカンＨＤ | 178,900円 | +1.6% | +0.8% | 5.20% | 6.88倍 | 0.38倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| コロナ | 92,400円 | +3.6% | -9.5% | 3.03% | 22.49倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| テクノフレックス | 115,800円 | +4.4% | +10.1% | 4.66% | 12.86倍 | 0.91倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| 日東精 | 58,000円 | +6.4% | +3.6% | 3.45% | 9.14倍 | 0.61倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| アルインコ | 104,400円 | +5.7% | -6.2% | 4.12% | 10.36倍 | 0.66倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
市場注目の銘柄
チャート関連のコラム
