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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,250 | 1,252 | 1,234 | 1,236 | -22 | -1.7% | 35,400 |
| 2022/04/08 | 1,249 | 1,262 | 1,244 | 1,258 | +15 | +1.2% | 56,600 |
| 2022/04/07 | 1,258 | 1,258 | 1,234 | 1,243 | -21 | -1.7% | 63,700 |
| 2022/04/06 | 1,278 | 1,278 | 1,264 | 1,264 | -20 | -1.6% | 65,600 |
| 2022/04/05 | 1,283 | 1,294 | 1,278 | 1,284 | -4 | -0.3% | 55,100 |
| 2022/04/04 | 1,281 | 1,293 | 1,278 | 1,288 | ±0 | ±0% | 72,300 |
| 2022/04/01 | 1,298 | 1,298 | 1,278 | 1,288 | -15 | -1.2% | 92,600 |
| 2022/03/31 | 1,310 | 1,324 | 1,303 | 1,303 | -21 | -1.6% | 67,900 |
| 2022/03/30 | 1,326 | 1,335 | 1,316 | 1,324 | -30 | -2.2% | 123,700 |
| 2022/03/29 | 1,369 | 1,370 | 1,352 | 1,354 | -16 | -1.2% | 188,600 |
| 2022/03/28 | 1,381 | 1,383 | 1,370 | 1,370 | -5 | -0.4% | 136,300 |
| 2022/03/25 | 1,376 | 1,378 | 1,367 | 1,375 | ±0 | ±0% | 86,200 |
| 2022/03/24 | 1,365 | 1,375 | 1,360 | 1,375 | +3 | +0.2% | 50,700 |
| 2022/03/23 | 1,369 | 1,387 | 1,366 | 1,372 | +10 | +0.7% | 69,700 |
| 2022/03/22 | 1,360 | 1,375 | 1,358 | 1,362 | +15 | +1.1% | 110,500 |
| 2022/03/18 | 1,343 | 1,349 | 1,340 | 1,347 | +5 | +0.4% | 131,200 |
| 2022/03/17 | 1,351 | 1,356 | 1,339 | 1,342 | +1 | +0.1% | 54,200 |
| 2022/03/16 | 1,350 | 1,351 | 1,338 | 1,341 | -3 | -0.2% | 50,200 |
| 2022/03/15 | 1,340 | 1,349 | 1,337 | 1,344 | +8 | +0.6% | 42,800 |
| 2022/03/14 | 1,346 | 1,348 | 1,336 | 1,336 | ±0 | ±0% | 56,800 |
| 2022/03/11 | 1,331 | 1,343 | 1,331 | 1,336 | -9 | -0.7% | 100,900 |
| 2022/03/10 | 1,348 | 1,348 | 1,335 | 1,345 | +36 | +2.8% | 69,300 |
| 2022/03/09 | 1,342 | 1,342 | 1,309 | 1,309 | -37 | -2.7% | 85,600 |
| 2022/03/08 | 1,365 | 1,367 | 1,333 | 1,346 | -28 | -2% | 54,700 |
| 2022/03/07 | 1,380 | 1,381 | 1,362 | 1,374 | -11 | -0.8% | 55,700 |
| 2022/03/04 | 1,385 | 1,392 | 1,378 | 1,385 | -2 | -0.1% | 63,700 |
| 2022/03/03 | 1,390 | 1,396 | 1,384 | 1,387 | +9 | +0.7% | 32,000 |
| 2022/03/02 | 1,390 | 1,392 | 1,378 | 1,378 | -13 | -0.9% | 51,200 |
| 2022/03/01 | 1,395 | 1,399 | 1,391 | 1,391 | -1 | -0.1% | 32,900 |
| 2022/02/28 | 1,390 | 1,395 | 1,385 | 1,392 | +2 | +0.1% | 42,600 |
| 2022/02/25 | 1,396 | 1,396 | 1,385 | 1,390 | -1 | -0.1% | 30,800 |
| 2022/02/24 | 1,397 | 1,397 | 1,380 | 1,391 | ±0 | ±0% | 36,700 |
| 2022/02/22 | 1,393 | 1,399 | 1,391 | 1,391 | -7 | -0.5% | 19,700 |
| 2022/02/21 | 1,396 | 1,403 | 1,393 | 1,398 | -3 | -0.2% | 22,700 |
| 2022/02/18 | 1,398 | 1,401 | 1,395 | 1,401 | ±0 | ±0% | 20,300 |
| 2022/02/17 | 1,404 | 1,410 | 1,401 | 1,401 | -4 | -0.3% | 13,200 |
| 2022/02/16 | 1,410 | 1,413 | 1,403 | 1,405 | +2 | +0.1% | 18,100 |
| 2022/02/15 | 1,401 | 1,412 | 1,397 | 1,403 | -4 | -0.3% | 28,400 |
| 2022/02/14 | 1,400 | 1,414 | 1,393 | 1,407 | -2 | -0.1% | 38,700 |
| 2022/02/10 | 1,413 | 1,413 | 1,402 | 1,409 | -6 | -0.4% | 21,500 |
| 2022/02/09 | 1,400 | 1,416 | 1,387 | 1,415 | -7 | -0.5% | 63,300 |
| 2022/02/08 | 1,422 | 1,435 | 1,421 | 1,422 | +4 | +0.3% | 25,300 |
| 2022/02/07 | 1,415 | 1,423 | 1,411 | 1,418 | +6 | +0.4% | 30,600 |
| 2022/02/04 | 1,412 | 1,413 | 1,407 | 1,412 | +3 | +0.2% | 16,300 |
| 2022/02/03 | 1,407 | 1,412 | 1,404 | 1,409 | ±0 | ±0% | 19,100 |
| 2022/02/02 | 1,409 | 1,410 | 1,405 | 1,409 | +3 | +0.2% | 25,000 |
| 2022/02/01 | 1,409 | 1,421 | 1,406 | 1,406 | ±0 | ±0% | 13,200 |
| 2022/01/31 | 1,404 | 1,406 | 1,400 | 1,406 | +5 | +0.4% | 20,400 |
| 2022/01/28 | 1,401 | 1,405 | 1,396 | 1,401 | +4 | +0.3% | 26,900 |
| 2022/01/27 | 1,421 | 1,421 | 1,396 | 1,397 | -20 | -1.4% | 38,000 |
751～
800
件表示中 / 3693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 | 185,800円 | +1.6% | +0.8% | 5.01% | 7.14倍 | 0.40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 | 92,200円 | +3.6% | -9.5% | 3.04% | 22.44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 | 118,100円 | +4.4% | +10.1% | 4.57% | 13.12倍 | 0.93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 | 57,300円 | +6.4% | +3.6% | 3.49% | 9.03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 | 100,700円 | +3.1% | +23.2% | 4.37% | 9.16倍 | 0.62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
