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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,267 | 1,272 | 1,254 | 1,270 | +3 | +0.2% | 18,800 |
| 2022/07/27 | 1,270 | 1,272 | 1,260 | 1,267 | +4 | +0.3% | 13,800 |
| 2022/07/26 | 1,258 | 1,269 | 1,258 | 1,263 | +9 | +0.7% | 14,000 |
| 2022/07/25 | 1,255 | 1,258 | 1,249 | 1,254 | -4 | -0.3% | 16,700 |
| 2022/07/22 | 1,261 | 1,263 | 1,256 | 1,258 | -8 | -0.6% | 17,100 |
| 2022/07/21 | 1,260 | 1,271 | 1,258 | 1,266 | ±0 | ±0% | 13,000 |
| 2022/07/20 | 1,280 | 1,284 | 1,262 | 1,266 | +1 | +0.1% | 24,700 |
| 2022/07/19 | 1,268 | 1,273 | 1,260 | 1,265 | +1 | +0.1% | 11,300 |
| 2022/07/15 | 1,263 | 1,269 | 1,257 | 1,264 | +2 | +0.2% | 19,200 |
| 2022/07/14 | 1,256 | 1,262 | 1,248 | 1,262 | +8 | +0.6% | 12,600 |
| 2022/07/13 | 1,261 | 1,264 | 1,254 | 1,254 | +3 | +0.2% | 14,700 |
| 2022/07/12 | 1,269 | 1,269 | 1,251 | 1,251 | -12 | -1% | 14,300 |
| 2022/07/11 | 1,236 | 1,269 | 1,236 | 1,263 | +40 | +3.3% | 28,900 |
| 2022/07/08 | 1,243 | 1,247 | 1,223 | 1,223 | -30 | -2.4% | 49,400 |
| 2022/07/07 | 1,240 | 1,257 | 1,240 | 1,253 | +17 | +1.4% | 25,500 |
| 2022/07/06 | 1,240 | 1,245 | 1,234 | 1,236 | -7 | -0.6% | 18,600 |
| 2022/07/05 | 1,255 | 1,256 | 1,243 | 1,243 | -9 | -0.7% | 20,000 |
| 2022/07/04 | 1,234 | 1,254 | 1,231 | 1,252 | +27 | +2.2% | 23,600 |
| 2022/07/01 | 1,220 | 1,227 | 1,215 | 1,225 | -2 | -0.2% | 26,400 |
| 2022/06/30 | 1,230 | 1,234 | 1,222 | 1,227 | +11 | +0.9% | 17,800 |
| 2022/06/29 | 1,243 | 1,251 | 1,214 | 1,216 | -26 | -2.1% | 51,100 |
| 2022/06/28 | 1,239 | 1,248 | 1,235 | 1,242 | +3 | +0.2% | 11,600 |
| 2022/06/27 | 1,239 | 1,240 | 1,231 | 1,239 | +15 | +1.2% | 12,100 |
| 2022/06/24 | 1,230 | 1,233 | 1,218 | 1,224 | -3 | -0.2% | 13,300 |
| 2022/06/23 | 1,217 | 1,229 | 1,217 | 1,227 | +7 | +0.6% | 11,000 |
| 2022/06/22 | 1,221 | 1,224 | 1,214 | 1,220 | +6 | +0.5% | 12,100 |
| 2022/06/21 | 1,201 | 1,220 | 1,200 | 1,214 | +14 | +1.2% | 20,600 |
| 2022/06/20 | 1,214 | 1,220 | 1,197 | 1,200 | -7 | -0.6% | 33,600 |
| 2022/06/17 | 1,208 | 1,214 | 1,202 | 1,207 | -8 | -0.7% | 43,400 |
| 2022/06/16 | 1,220 | 1,234 | 1,213 | 1,215 | +7 | +0.6% | 23,000 |
| 2022/06/15 | 1,228 | 1,235 | 1,208 | 1,208 | -25 | -2% | 43,000 |
| 2022/06/14 | 1,242 | 1,242 | 1,230 | 1,233 | -12 | -1% | 24,600 |
| 2022/06/13 | 1,250 | 1,252 | 1,240 | 1,245 | -12 | -1% | 22,700 |
| 2022/06/10 | 1,257 | 1,264 | 1,253 | 1,257 | -7 | -0.6% | 16,600 |
| 2022/06/09 | 1,266 | 1,273 | 1,258 | 1,264 | -2 | -0.2% | 20,700 |
| 2022/06/08 | 1,269 | 1,283 | 1,265 | 1,266 | +7 | +0.6% | 28,700 |
| 2022/06/07 | 1,251 | 1,265 | 1,251 | 1,259 | +10 | +0.8% | 16,700 |
| 2022/06/06 | 1,250 | 1,253 | 1,243 | 1,249 | +3 | +0.2% | 23,200 |
| 2022/06/03 | 1,262 | 1,269 | 1,245 | 1,246 | -11 | -0.9% | 28,600 |
| 2022/06/02 | 1,250 | 1,257 | 1,242 | 1,257 | +6 | +0.5% | 22,800 |
| 2022/06/01 | 1,235 | 1,258 | 1,235 | 1,251 | +12 | +1% | 44,800 |
| 2022/05/31 | 1,231 | 1,243 | 1,231 | 1,239 | +17 | +1.4% | 31,800 |
| 2022/05/30 | 1,227 | 1,239 | 1,220 | 1,222 | +1 | +0.1% | 78,900 |
| 2022/05/27 | 1,233 | 1,233 | 1,214 | 1,221 | ±0 | ±0% | 15,000 |
| 2022/05/26 | 1,191 | 1,222 | 1,191 | 1,221 | +29 | +2.4% | 25,200 |
| 2022/05/25 | 1,198 | 1,202 | 1,192 | 1,192 | ±0 | ±0% | 47,000 |
| 2022/05/24 | 1,192 | 1,197 | 1,185 | 1,192 | -2 | -0.2% | 32,200 |
| 2022/05/23 | 1,200 | 1,205 | 1,192 | 1,194 | +4 | +0.3% | 43,200 |
| 2022/05/20 | 1,187 | 1,194 | 1,182 | 1,190 | ±0 | ±0% | 56,400 |
| 2022/05/19 | 1,200 | 1,200 | 1,184 | 1,190 | -16 | -1.3% | 70,800 |
751～
800
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 | 205,300円 | +7.1% | -7.6% | 4.53% | 7.90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 | 178,200円 | +1.0% | -39.2% | 2.36% | 20.07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 | 89,700円 | -21.8% | +45.8% | 1.11% | 7.55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 | 96,400円 | +1.7% | -17.8% | 2.90% | 28.19倍 | 0.37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
