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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 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 |
| 2023/02/02 | 1,410 | 1,410 | 1,398 | 1,398 | -12 | -0.9% | 8,600 |
| 2023/02/01 | 1,414 | 1,418 | 1,407 | 1,410 | ±0 | ±0% | 8,600 |
| 2023/01/31 | 1,398 | 1,413 | 1,398 | 1,410 | +12 | +0.9% | 15,800 |
| 2023/01/30 | 1,390 | 1,403 | 1,386 | 1,398 | +8 | +0.6% | 14,300 |
| 2023/01/27 | 1,395 | 1,396 | 1,389 | 1,390 | -6 | -0.4% | 11,800 |
| 2023/01/26 | 1,391 | 1,396 | 1,387 | 1,396 | +6 | +0.4% | 10,100 |
| 2023/01/25 | 1,387 | 1,394 | 1,381 | 1,390 | -9 | -0.6% | 11,200 |
| 2023/01/24 | 1,374 | 1,399 | 1,370 | 1,399 | +29 | +2.1% | 35,200 |
| 2023/01/23 | 1,377 | 1,377 | 1,361 | 1,370 | -2 | -0.1% | 19,500 |
| 2023/01/20 | 1,365 | 1,377 | 1,365 | 1,372 | ±0 | ±0% | 13,400 |
| 2023/01/19 | 1,370 | 1,372 | 1,367 | 1,372 | +8 | +0.6% | 7,300 |
| 2023/01/18 | 1,366 | 1,369 | 1,363 | 1,364 | ±0 | ±0% | 5,900 |
| 2023/01/17 | 1,359 | 1,365 | 1,356 | 1,364 | +5 | +0.4% | 7,100 |
| 2023/01/16 | 1,357 | 1,364 | 1,355 | 1,359 | -6 | -0.4% | 10,900 |
| 2023/01/13 | 1,374 | 1,374 | 1,358 | 1,365 | -10 | -0.7% | 18,000 |
| 2023/01/12 | 1,375 | 1,375 | 1,368 | 1,375 | +5 | +0.4% | 9,200 |
| 2023/01/11 | 1,348 | 1,370 | 1,348 | 1,370 | +22 | +1.6% | 12,200 |
| 2023/01/10 | 1,350 | 1,353 | 1,337 | 1,348 | +3 | +0.2% | 9,200 |
| 2023/01/06 | 1,329 | 1,346 | 1,329 | 1,345 | +10 | +0.7% | 9,900 |
| 2023/01/05 | 1,346 | 1,346 | 1,327 | 1,335 | -15 | -1.1% | 12,800 |
| 2023/01/04 | 1,369 | 1,369 | 1,342 | 1,350 | -23 | -1.7% | 12,200 |
| 2022/12/30 | 1,371 | 1,373 | 1,364 | 1,373 | +3 | +0.2% | 12,900 |
| 2022/12/29 | 1,363 | 1,370 | 1,354 | 1,370 | +6 | +0.4% | 18,200 |
| 2022/12/28 | 1,366 | 1,366 | 1,352 | 1,364 | -2 | -0.1% | 11,700 |
| 2022/12/27 | 1,354 | 1,366 | 1,351 | 1,366 | +13 | +1% | 15,400 |
| 2022/12/26 | 1,351 | 1,353 | 1,343 | 1,353 | +2 | +0.1% | 12,100 |
601～
650
件表示中 / 3766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 | 206,000円 | +7.1% | -7.6% | 4.51% | 7.93倍 | 0.44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 |
| 稲葉製作 | 179,300円 | +1.0% | -39.2% | 2.34% | 20.19倍 | 0.65倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| サンコール | 85,300円 | -21.8% | +45.8% | 1.17% | 7.18倍 | 0.97倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| コロナ | 94,400円 | +1.7% | -17.8% | 2.97% | 27.61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 |
| 日東精 | 64,300円 | +6.4% | +3.6% | 3.11% | 10.15倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
