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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 1,911 | 1,920 | 1,901 | 1,901 | -6 | -0.3% | 9,300 |
| 2025/05/23 | 1,881 | 1,917 | 1,881 | 1,907 | +30 | +1.6% | 11,400 |
| 2025/05/22 | 1,876 | 1,887 | 1,852 | 1,877 | +1 | +0.1% | 18,500 |
| 2025/05/21 | 1,862 | 1,884 | 1,861 | 1,876 | +15 | +0.8% | 14,900 |
| 2025/05/20 | 1,893 | 1,896 | 1,861 | 1,861 | -38 | -2% | 18,700 |
| 2025/05/19 | 1,901 | 1,907 | 1,886 | 1,899 | -2 | -0.1% | 14,000 |
| 2025/05/16 | 1,917 | 1,925 | 1,893 | 1,901 | -15 | -0.8% | 13,400 |
| 2025/05/15 | 1,885 | 1,929 | 1,885 | 1,916 | +13 | +0.7% | 20,800 |
| 2025/05/14 | 1,916 | 1,917 | 1,872 | 1,903 | -13 | -0.7% | 18,400 |
| 2025/05/13 | 1,931 | 1,931 | 1,876 | 1,916 | -15 | -0.8% | 33,200 |
| 2025/05/12 | 1,869 | 1,954 | 1,858 | 1,931 | +74 | +4% | 49,700 |
| 2025/05/09 | 1,838 | 1,880 | 1,826 | 1,857 | +23 | +1.3% | 40,900 |
| 2025/05/08 | 1,858 | 1,858 | 1,827 | 1,834 | -24 | -1.3% | 12,500 |
| 2025/05/07 | 1,789 | 1,869 | 1,787 | 1,858 | +69 | +3.9% | 50,300 |
| 2025/05/02 | 1,792 | 1,800 | 1,779 | 1,789 | -3 | -0.2% | 17,700 |
| 2025/05/01 | 1,807 | 1,817 | 1,787 | 1,792 | -28 | -1.5% | 22,000 |
| 2025/04/30 | 1,828 | 1,830 | 1,800 | 1,820 | -8 | -0.4% | 27,500 |
| 2025/04/28 | 1,813 | 1,838 | 1,797 | 1,828 | +129 | +7.6% | 99,700 |
| 2025/04/25 | 1,683 | 1,699 | 1,678 | 1,699 | +19 | +1.1% | 12,100 |
| 2025/04/24 | 1,715 | 1,715 | 1,670 | 1,680 | -36 | -2.1% | 9,500 |
| 2025/04/23 | 1,711 | 1,728 | 1,692 | 1,716 | +7 | +0.4% | 30,000 |
| 2025/04/22 | 1,662 | 1,709 | 1,656 | 1,709 | +47 | +2.8% | 19,800 |
| 2025/04/21 | 1,660 | 1,671 | 1,649 | 1,662 | +14 | +0.8% | 10,500 |
| 2025/04/18 | 1,617 | 1,648 | 1,616 | 1,648 | +47 | +2.9% | 14,900 |
| 2025/04/17 | 1,594 | 1,601 | 1,588 | 1,601 | +6 | +0.4% | 5,500 |
| 2025/04/16 | 1,601 | 1,608 | 1,585 | 1,595 | -5 | -0.3% | 15,600 |
| 2025/04/15 | 1,608 | 1,613 | 1,600 | 1,600 | -4 | -0.2% | 9,800 |
| 2025/04/14 | 1,617 | 1,621 | 1,600 | 1,604 | -3 | -0.2% | 18,700 |
| 2025/04/11 | 1,582 | 1,613 | 1,546 | 1,607 | +14 | +0.9% | 38,000 |
| 2025/04/10 | 1,613 | 1,616 | 1,576 | 1,593 | +60 | +3.9% | 17,800 |
| 2025/04/09 | 1,563 | 1,564 | 1,526 | 1,533 | -52 | -3.3% | 30,500 |
| 2025/04/08 | 1,529 | 1,585 | 1,522 | 1,585 | +86 | +5.7% | 30,900 |
| 2025/04/07 | 1,500 | 1,539 | 1,478 | 1,499 | -119 | -7.4% | 52,400 |
| 2025/04/04 | 1,624 | 1,628 | 1,587 | 1,618 | -22 | -1.3% | 71,400 |
| 2025/04/03 | 1,636 | 1,643 | 1,628 | 1,640 | -7 | -0.4% | 30,900 |
| 2025/04/02 | 1,664 | 1,664 | 1,647 | 1,647 | -6 | -0.4% | 22,500 |
| 2025/04/01 | 1,664 | 1,688 | 1,653 | 1,653 | -7 | -0.4% | 21,700 |
| 2025/03/31 | 1,680 | 1,684 | 1,660 | 1,660 | -33 | -1.9% | 24,200 |
| 2025/03/28 | 1,661 | 1,697 | 1,660 | 1,693 | -29 | -1.7% | 57,300 |
| 2025/03/27 | 1,711 | 1,722 | 1,703 | 1,722 | +7 | +0.4% | 72,900 |
| 2025/03/26 | 1,713 | 1,716 | 1,700 | 1,715 | +8 | +0.5% | 55,100 |
| 2025/03/25 | 1,726 | 1,726 | 1,707 | 1,707 | -19 | -1.1% | 40,500 |
| 2025/03/24 | 1,747 | 1,747 | 1,722 | 1,726 | -9 | -0.5% | 40,300 |
| 2025/03/21 | 1,746 | 1,746 | 1,732 | 1,735 | -15 | -0.9% | 33,600 |
| 2025/03/19 | 1,751 | 1,763 | 1,746 | 1,750 | -7 | -0.4% | 21,800 |
| 2025/03/18 | 1,748 | 1,757 | 1,741 | 1,757 | +13 | +0.7% | 15,300 |
| 2025/03/17 | 1,748 | 1,750 | 1,738 | 1,744 | +3 | +0.2% | 17,900 |
| 2025/03/14 | 1,725 | 1,741 | 1,719 | 1,741 | +11 | +0.6% | 28,500 |
| 2025/03/13 | 1,740 | 1,744 | 1,728 | 1,730 | -12 | -0.7% | 21,200 |
| 2025/03/12 | 1,740 | 1,746 | 1,737 | 1,742 | +2 | +0.1% | 17,800 |
51～
100
件表示中 / 3756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 | 204,100円 | +7.1% | -7.6% | 4.56% | 7.85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 |
| テクノフレックス | 141,700円 | +7.5% | +35.8% | 3.81% | 10.39倍 | 1.11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 |
| コロナ | 95,300円 | +1.7% | -17.8% | 2.94% | 27.87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 | 63,600円 | +6.4% | +3.6% | 3.14% | 10.02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 |
| 天龍鋸 | 208,800円 | +5.1% | -3.3% | 3.78% | 13.12倍 | 0.51倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
