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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,330 | 1,335 | 1,327 | 1,328 | -3 | -0.2% | 5,800 |
| 2022/11/17 | 1,310 | 1,331 | 1,310 | 1,331 | +19 | +1.4% | 7,200 |
| 2022/11/16 | 1,305 | 1,320 | 1,305 | 1,312 | +7 | +0.5% | 4,200 |
| 2022/11/15 | 1,310 | 1,313 | 1,305 | 1,305 | -5 | -0.4% | 8,000 |
| 2022/11/14 | 1,311 | 1,311 | 1,305 | 1,310 | -1 | -0.1% | 3,700 |
| 2022/11/11 | 1,313 | 1,314 | 1,304 | 1,311 | ±0 | ±0% | 8,400 |
| 2022/11/10 | 1,317 | 1,317 | 1,308 | 1,311 | -3 | -0.2% | 4,600 |
| 2022/11/09 | 1,326 | 1,326 | 1,314 | 1,314 | -12 | -0.9% | 9,400 |
| 2022/11/08 | 1,310 | 1,326 | 1,307 | 1,326 | +18 | +1.4% | 11,500 |
| 2022/11/07 | 1,300 | 1,313 | 1,300 | 1,308 | +18 | +1.4% | 8,500 |
| 2022/11/04 | 1,298 | 1,320 | 1,290 | 1,290 | -19 | -1.5% | 12,900 |
| 2022/11/02 | 1,326 | 1,326 | 1,309 | 1,309 | -17 | -1.3% | 7,700 |
| 2022/11/01 | 1,306 | 1,326 | 1,306 | 1,326 | +20 | +1.5% | 9,700 |
| 2022/10/31 | 1,312 | 1,313 | 1,300 | 1,306 | +2 | +0.2% | 8,500 |
| 2022/10/28 | 1,290 | 1,314 | 1,290 | 1,304 | +5 | +0.4% | 45,800 |
| 2022/10/27 | 1,300 | 1,306 | 1,294 | 1,299 | -3 | -0.2% | 7,900 |
| 2022/10/26 | 1,301 | 1,317 | 1,301 | 1,302 | -3 | -0.2% | 7,200 |
| 2022/10/25 | 1,317 | 1,322 | 1,301 | 1,305 | -4 | -0.3% | 14,400 |
| 2022/10/24 | 1,314 | 1,325 | 1,305 | 1,309 | -4 | -0.3% | 9,100 |
| 2022/10/21 | 1,314 | 1,323 | 1,312 | 1,313 | -16 | -1.2% | 7,400 |
| 2022/10/20 | 1,315 | 1,332 | 1,315 | 1,329 | +6 | +0.5% | 7,600 |
| 2022/10/19 | 1,312 | 1,323 | 1,312 | 1,323 | +8 | +0.6% | 8,900 |
| 2022/10/18 | 1,318 | 1,319 | 1,307 | 1,315 | +13 | +1% | 6,800 |
| 2022/10/17 | 1,314 | 1,314 | 1,302 | 1,302 | -15 | -1.1% | 10,500 |
| 2022/10/14 | 1,312 | 1,317 | 1,297 | 1,317 | +26 | +2% | 15,900 |
| 2022/10/13 | 1,279 | 1,294 | 1,274 | 1,291 | +12 | +0.9% | 8,600 |
| 2022/10/12 | 1,277 | 1,291 | 1,275 | 1,279 | -4 | -0.3% | 11,300 |
| 2022/10/11 | 1,300 | 1,312 | 1,283 | 1,283 | -30 | -2.3% | 13,900 |
| 2022/10/07 | 1,307 | 1,315 | 1,299 | 1,313 | +6 | +0.5% | 10,800 |
| 2022/10/06 | 1,315 | 1,319 | 1,296 | 1,307 | -8 | -0.6% | 12,200 |
| 2022/10/05 | 1,311 | 1,315 | 1,303 | 1,315 | +4 | +0.3% | 12,900 |
| 2022/10/04 | 1,270 | 1,319 | 1,269 | 1,311 | +44 | +3.5% | 21,600 |
| 2022/10/03 | 1,260 | 1,267 | 1,253 | 1,267 | +3 | +0.2% | 14,700 |
| 2022/09/30 | 1,297 | 1,304 | 1,264 | 1,264 | -33 | -2.5% | 17,900 |
| 2022/09/29 | 1,289 | 1,299 | 1,284 | 1,297 | -20 | -1.5% | 17,000 |
| 2022/09/28 | 1,289 | 1,317 | 1,288 | 1,317 | +28 | +2.2% | 41,500 |
| 2022/09/27 | 1,290 | 1,299 | 1,287 | 1,289 | +2 | +0.2% | 18,700 |
| 2022/09/26 | 1,326 | 1,326 | 1,286 | 1,287 | -41 | -3.1% | 34,600 |
| 2022/09/22 | 1,321 | 1,329 | 1,318 | 1,328 | +7 | +0.5% | 20,300 |
| 2022/09/21 | 1,325 | 1,330 | 1,321 | 1,321 | -4 | -0.3% | 7,200 |
| 2022/09/20 | 1,324 | 1,337 | 1,324 | 1,325 | +4 | +0.3% | 17,900 |
| 2022/09/16 | 1,324 | 1,331 | 1,321 | 1,321 | -3 | -0.2% | 14,200 |
| 2022/09/15 | 1,331 | 1,331 | 1,322 | 1,324 | -6 | -0.5% | 12,900 |
| 2022/09/14 | 1,332 | 1,337 | 1,329 | 1,330 | -8 | -0.6% | 18,500 |
| 2022/09/13 | 1,338 | 1,339 | 1,331 | 1,338 | +2 | +0.1% | 7,400 |
| 2022/09/12 | 1,339 | 1,340 | 1,330 | 1,336 | +13 | +1% | 8,500 |
| 2022/09/09 | 1,330 | 1,335 | 1,323 | 1,323 | -13 | -1% | 17,800 |
| 2022/09/08 | 1,317 | 1,336 | 1,311 | 1,336 | +28 | +2.1% | 24,400 |
| 2022/09/07 | 1,316 | 1,318 | 1,306 | 1,308 | -8 | -0.6% | 14,600 |
| 2022/09/06 | 1,323 | 1,323 | 1,305 | 1,316 | -8 | -0.6% | 23,700 |
601～
650
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
