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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,375 | 1,375 | 1,360 | 1,367 | ±0 | ±0% | 7,400 |
| 2023/04/14 | 1,370 | 1,370 | 1,361 | 1,367 | ±0 | ±0% | 13,800 |
| 2023/04/13 | 1,369 | 1,369 | 1,360 | 1,367 | -2 | -0.1% | 8,300 |
| 2023/04/12 | 1,376 | 1,376 | 1,364 | 1,369 | -7 | -0.5% | 9,600 |
| 2023/04/11 | 1,376 | 1,376 | 1,367 | 1,376 | +13 | +1% | 11,400 |
| 2023/04/10 | 1,354 | 1,364 | 1,354 | 1,363 | +9 | +0.7% | 7,800 |
| 2023/04/07 | 1,342 | 1,361 | 1,342 | 1,354 | +11 | +0.8% | 8,600 |
| 2023/04/06 | 1,355 | 1,357 | 1,343 | 1,343 | -14 | -1% | 14,000 |
| 2023/04/05 | 1,377 | 1,377 | 1,357 | 1,357 | -28 | -2% | 13,500 |
| 2023/04/04 | 1,382 | 1,387 | 1,367 | 1,385 | +1 | +0.1% | 21,600 |
| 2023/04/03 | 1,376 | 1,385 | 1,376 | 1,384 | +13 | +0.9% | 16,000 |
| 2023/03/31 | 1,355 | 1,376 | 1,354 | 1,371 | +18 | +1.3% | 24,200 |
| 2023/03/30 | 1,349 | 1,354 | 1,336 | 1,353 | -15 | -1.1% | 28,000 |
| 2023/03/29 | 1,348 | 1,370 | 1,348 | 1,368 | +20 | +1.5% | 58,400 |
| 2023/03/28 | 1,364 | 1,364 | 1,343 | 1,348 | -16 | -1.2% | 28,000 |
| 2023/03/27 | 1,374 | 1,374 | 1,362 | 1,364 | -6 | -0.4% | 28,200 |
| 2023/03/24 | 1,358 | 1,371 | 1,356 | 1,370 | +7 | +0.5% | 21,700 |
| 2023/03/23 | 1,346 | 1,364 | 1,344 | 1,363 | +15 | +1.1% | 12,400 |
| 2023/03/22 | 1,341 | 1,355 | 1,337 | 1,348 | +20 | +1.5% | 20,400 |
| 2023/03/20 | 1,339 | 1,345 | 1,328 | 1,328 | -11 | -0.8% | 25,800 |
| 2023/03/17 | 1,354 | 1,356 | 1,339 | 1,339 | -9 | -0.7% | 24,900 |
| 2023/03/16 | 1,339 | 1,350 | 1,327 | 1,348 | +1 | +0.1% | 26,700 |
| 2023/03/15 | 1,350 | 1,354 | 1,339 | 1,347 | +5 | +0.4% | 18,100 |
| 2023/03/14 | 1,350 | 1,350 | 1,332 | 1,342 | -8 | -0.6% | 21,100 |
| 2023/03/13 | 1,346 | 1,350 | 1,337 | 1,350 | ±0 | ±0% | 22,100 |
| 2023/03/10 | 1,352 | 1,368 | 1,350 | 1,350 | -31 | -2.2% | 42,600 |
| 2023/03/09 | 1,371 | 1,382 | 1,371 | 1,381 | +11 | +0.8% | 14,500 |
| 2023/03/08 | 1,355 | 1,372 | 1,355 | 1,370 | +12 | +0.9% | 13,400 |
| 2023/03/07 | 1,353 | 1,367 | 1,353 | 1,358 | +4 | +0.3% | 17,500 |
| 2023/03/06 | 1,353 | 1,359 | 1,350 | 1,354 | +6 | +0.4% | 15,500 |
| 2023/03/03 | 1,343 | 1,353 | 1,341 | 1,348 | ±0 | ±0% | 25,900 |
| 2023/03/02 | 1,355 | 1,358 | 1,348 | 1,348 | -1 | -0.1% | 11,600 |
| 2023/03/01 | 1,340 | 1,350 | 1,340 | 1,349 | +5 | +0.4% | 11,100 |
| 2023/02/28 | 1,358 | 1,359 | 1,344 | 1,344 | -14 | -1% | 13,200 |
| 2023/02/27 | 1,351 | 1,359 | 1,347 | 1,358 | +14 | +1% | 10,600 |
| 2023/02/24 | 1,330 | 1,344 | 1,330 | 1,344 | +14 | +1.1% | 11,600 |
| 2023/02/22 | 1,343 | 1,343 | 1,329 | 1,330 | -14 | -1% | 20,500 |
| 2023/02/21 | 1,345 | 1,347 | 1,342 | 1,344 | -1 | -0.1% | 10,600 |
| 2023/02/20 | 1,347 | 1,351 | 1,344 | 1,345 | +1 | +0.1% | 8,600 |
| 2023/02/17 | 1,350 | 1,354 | 1,344 | 1,344 | -6 | -0.4% | 8,000 |
| 2023/02/16 | 1,343 | 1,354 | 1,343 | 1,350 | +10 | +0.7% | 8,600 |
| 2023/02/15 | 1,358 | 1,360 | 1,339 | 1,340 | -18 | -1.3% | 11,600 |
| 2023/02/14 | 1,352 | 1,364 | 1,351 | 1,358 | +9 | +0.7% | 7,700 |
| 2023/02/13 | 1,345 | 1,351 | 1,336 | 1,349 | +13 | +1% | 8,600 |
| 2023/02/10 | 1,343 | 1,350 | 1,336 | 1,336 | -11 | -0.8% | 13,100 |
| 2023/02/09 | 1,353 | 1,353 | 1,340 | 1,347 | -24 | -1.8% | 24,300 |
| 2023/02/08 | 1,390 | 1,393 | 1,371 | 1,371 | -18 | -1.3% | 11,100 |
| 2023/02/07 | 1,377 | 1,394 | 1,377 | 1,389 | +11 | +0.8% | 10,600 |
| 2023/02/06 | 1,374 | 1,379 | 1,372 | 1,378 | ±0 | ±0% | 10,800 |
| 2023/02/03 | 1,398 | 1,398 | 1,374 | 1,378 | -20 | -1.4% | 16,400 |
501～
550
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
