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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,338 | 1,351 | 1,338 | 1,351 | +5 | +0.4% | 11,400 |
| 2022/12/22 | 1,331 | 1,347 | 1,330 | 1,346 | +21 | +1.6% | 11,200 |
| 2022/12/21 | 1,327 | 1,328 | 1,315 | 1,325 | -7 | -0.5% | 18,300 |
| 2022/12/20 | 1,350 | 1,352 | 1,332 | 1,332 | -18 | -1.3% | 14,900 |
| 2022/12/19 | 1,340 | 1,350 | 1,336 | 1,350 | +7 | +0.5% | 23,300 |
| 2022/12/16 | 1,324 | 1,343 | 1,321 | 1,343 | +20 | +1.5% | 42,100 |
| 2022/12/15 | 1,313 | 1,324 | 1,312 | 1,323 | +11 | +0.8% | 22,200 |
| 2022/12/14 | 1,309 | 1,312 | 1,295 | 1,312 | +13 | +1% | 18,200 |
| 2022/12/13 | 1,310 | 1,319 | 1,299 | 1,299 | -5 | -0.4% | 10,800 |
| 2022/12/12 | 1,294 | 1,304 | 1,287 | 1,304 | +10 | +0.8% | 17,800 |
| 2022/12/09 | 1,287 | 1,302 | 1,287 | 1,294 | +1 | +0.1% | 14,200 |
| 2022/12/08 | 1,275 | 1,304 | 1,272 | 1,293 | +13 | +1% | 31,500 |
| 2022/12/07 | 1,290 | 1,291 | 1,278 | 1,280 | -19 | -1.5% | 38,800 |
| 2022/12/06 | 1,295 | 1,304 | 1,295 | 1,299 | -3 | -0.2% | 8,000 |
| 2022/12/05 | 1,295 | 1,306 | 1,295 | 1,302 | +11 | +0.9% | 9,200 |
| 2022/12/02 | 1,308 | 1,308 | 1,291 | 1,291 | -17 | -1.3% | 21,600 |
| 2022/12/01 | 1,333 | 1,333 | 1,308 | 1,308 | -15 | -1.1% | 17,400 |
| 2022/11/30 | 1,331 | 1,334 | 1,323 | 1,323 | -8 | -0.6% | 7,000 |
| 2022/11/29 | 1,327 | 1,334 | 1,322 | 1,331 | -13 | -1% | 7,900 |
| 2022/11/28 | 1,346 | 1,346 | 1,340 | 1,344 | -5 | -0.4% | 5,600 |
| 2022/11/25 | 1,343 | 1,349 | 1,341 | 1,349 | ±0 | ±0% | 7,000 |
| 2022/11/24 | 1,349 | 1,350 | 1,342 | 1,349 | +4 | +0.3% | 18,900 |
| 2022/11/22 | 1,325 | 1,345 | 1,325 | 1,345 | +24 | +1.8% | 19,300 |
| 2022/11/21 | 1,323 | 1,329 | 1,321 | 1,321 | -7 | -0.5% | 7,000 |
| 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 |
651～
700
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 | 206,700円 | +7.1% | -7.6% | 4.50% | 7.96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 | 178,300円 | +1.0% | -39.2% | 2.36% | 20.08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 | 89,400円 | -21.8% | +45.8% | 1.12% | 7.53倍 | 1.02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 | 95,700円 | +1.7% | -17.8% | 2.93% | 27.99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 | 63,800円 | +6.4% | +3.6% | 3.13% | 10.07倍 | 0.67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
