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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/26 | 1,435 | 1,435 | 1,415 | 1,417 | -11 | -0.8% | 13,200 |
| 2022/01/25 | 1,438 | 1,438 | 1,420 | 1,428 | -5 | -0.3% | 9,900 |
| 2022/01/24 | 1,416 | 1,439 | 1,416 | 1,433 | +17 | +1.2% | 16,800 |
| 2022/01/21 | 1,407 | 1,419 | 1,407 | 1,416 | +11 | +0.8% | 18,300 |
| 2022/01/20 | 1,408 | 1,429 | 1,405 | 1,405 | ±0 | ±0% | 22,700 |
| 2022/01/19 | 1,433 | 1,443 | 1,405 | 1,405 | -33 | -2.3% | 26,400 |
| 2022/01/18 | 1,462 | 1,462 | 1,434 | 1,438 | -17 | -1.2% | 11,900 |
| 2022/01/17 | 1,456 | 1,465 | 1,453 | 1,455 | +8 | +0.6% | 6,300 |
| 2022/01/14 | 1,442 | 1,447 | 1,434 | 1,447 | +8 | +0.6% | 10,400 |
| 2022/01/13 | 1,453 | 1,456 | 1,439 | 1,439 | -9 | -0.6% | 6,700 |
| 2022/01/12 | 1,438 | 1,448 | 1,437 | 1,448 | +10 | +0.7% | 7,700 |
| 2022/01/11 | 1,446 | 1,446 | 1,432 | 1,438 | +3 | +0.2% | 14,700 |
| 2022/01/07 | 1,438 | 1,458 | 1,435 | 1,435 | -1 | -0.1% | 10,900 |
| 2022/01/06 | 1,452 | 1,455 | 1,436 | 1,436 | -21 | -1.4% | 14,200 |
| 2022/01/05 | 1,458 | 1,465 | 1,454 | 1,457 | -1 | -0.1% | 12,300 |
| 2022/01/04 | 1,456 | 1,462 | 1,454 | 1,458 | +6 | +0.4% | 13,100 |
| 2021/12/30 | 1,440 | 1,452 | 1,440 | 1,452 | +8 | +0.6% | 10,500 |
| 2021/12/29 | 1,435 | 1,444 | 1,435 | 1,444 | +15 | +1% | 17,600 |
| 2021/12/28 | 1,415 | 1,429 | 1,415 | 1,429 | +15 | +1.1% | 15,700 |
| 2021/12/27 | 1,422 | 1,428 | 1,413 | 1,414 | +1 | +0.1% | 15,100 |
| 2021/12/24 | 1,412 | 1,415 | 1,410 | 1,413 | +2 | +0.1% | 12,400 |
| 2021/12/23 | 1,420 | 1,427 | 1,410 | 1,411 | -3 | -0.2% | 11,900 |
| 2021/12/22 | 1,429 | 1,429 | 1,413 | 1,414 | -6 | -0.4% | 9,500 |
| 2021/12/21 | 1,435 | 1,436 | 1,414 | 1,420 | -6 | -0.4% | 11,800 |
| 2021/12/20 | 1,456 | 1,456 | 1,426 | 1,426 | -33 | -2.3% | 13,100 |
| 2021/12/17 | 1,468 | 1,472 | 1,451 | 1,459 | -12 | -0.8% | 12,100 |
| 2021/12/16 | 1,463 | 1,471 | 1,463 | 1,471 | +15 | +1% | 8,700 |
851～
900
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 | 87,400円 | -21.8% | +45.8% | 1.14% | 7.36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 | 64,300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
