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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,208 | 1,209 | 1,201 | 1,206 | -2 | -0.2% | 44,400 |
| 2022/05/17 | 1,217 | 1,218 | 1,203 | 1,208 | -10 | -0.8% | 63,900 |
| 2022/05/16 | 1,245 | 1,246 | 1,215 | 1,218 | -14 | -1.1% | 34,300 |
| 2022/05/13 | 1,215 | 1,232 | 1,214 | 1,232 | +19 | +1.6% | 42,800 |
| 2022/05/12 | 1,229 | 1,231 | 1,213 | 1,213 | -25 | -2% | 45,400 |
| 2022/05/11 | 1,240 | 1,246 | 1,228 | 1,238 | -12 | -1% | 27,900 |
| 2022/05/10 | 1,245 | 1,255 | 1,236 | 1,250 | +1 | +0.1% | 40,900 |
| 2022/05/09 | 1,256 | 1,256 | 1,248 | 1,249 | -4 | -0.3% | 23,500 |
| 2022/05/06 | 1,260 | 1,260 | 1,247 | 1,253 | +1 | +0.1% | 37,900 |
| 2022/05/02 | 1,264 | 1,270 | 1,247 | 1,252 | +2 | +0.2% | 58,900 |
| 2022/04/28 | 1,233 | 1,250 | 1,227 | 1,250 | +32 | +2.6% | 44,800 |
| 2022/04/27 | 1,252 | 1,255 | 1,218 | 1,218 | -46 | -3.6% | 100,200 |
| 2022/04/26 | 1,267 | 1,274 | 1,257 | 1,264 | -4 | -0.3% | 25,200 |
| 2022/04/25 | 1,266 | 1,268 | 1,257 | 1,268 | -8 | -0.6% | 31,300 |
| 2022/04/22 | 1,264 | 1,276 | 1,252 | 1,276 | +6 | +0.5% | 54,100 |
| 2022/04/21 | 1,260 | 1,270 | 1,260 | 1,270 | +12 | +1% | 58,400 |
| 2022/04/20 | 1,251 | 1,260 | 1,248 | 1,258 | +15 | +1.2% | 33,100 |
| 2022/04/19 | 1,245 | 1,248 | 1,238 | 1,243 | +4 | +0.3% | 24,500 |
| 2022/04/18 | 1,220 | 1,241 | 1,219 | 1,239 | +22 | +1.8% | 37,500 |
| 2022/04/15 | 1,225 | 1,229 | 1,213 | 1,217 | -14 | -1.1% | 39,500 |
| 2022/04/14 | 1,226 | 1,233 | 1,226 | 1,231 | +3 | +0.2% | 19,600 |
| 2022/04/13 | 1,222 | 1,232 | 1,219 | 1,228 | -1 | -0.1% | 40,200 |
| 2022/04/12 | 1,230 | 1,232 | 1,222 | 1,229 | -7 | -0.6% | 37,800 |
| 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 |
801～
850
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 | 206,800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 | 178,500円 | +1.0% | -39.2% | 2.35% | 20.10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 | 87,300円 | -21.8% | +45.8% | 1.15% | 7.35倍 | 0.99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 | 96,500円 | +1.7% | -17.8% | 2.90% | 28.22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 | 64,200円 | +6.4% | +3.6% | 3.12% | 10.13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
