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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,602 | 1,627 | 1,601 | 1,626 | +23 | +1.4% | 55,300 |
2023/12/14 | 1,639 | 1,640 | 1,593 | 1,603 | -35 | -2.1% | 18,400 |
2023/12/13 | 1,624 | 1,645 | 1,617 | 1,638 | +18 | +1.1% | 24,600 |
2023/12/12 | 1,636 | 1,636 | 1,613 | 1,620 | -16 | -1% | 19,200 |
2023/12/11 | 1,610 | 1,636 | 1,610 | 1,636 | +28 | +1.7% | 15,400 |
2023/12/08 | 1,620 | 1,638 | 1,606 | 1,608 | -14 | -0.9% | 27,800 |
2023/12/07 | 1,618 | 1,626 | 1,605 | 1,622 | +7 | +0.4% | 16,200 |
2023/12/06 | 1,588 | 1,628 | 1,582 | 1,615 | +31 | +2% | 36,600 |
2023/12/05 | 1,570 | 1,593 | 1,570 | 1,584 | ±0 | ±0% | 18,200 |
2023/12/04 | 1,570 | 1,584 | 1,550 | 1,584 | +12 | +0.8% | 14,800 |
2023/12/01 | 1,571 | 1,578 | 1,566 | 1,572 | -3 | -0.2% | 15,400 |
2023/11/30 | 1,570 | 1,575 | 1,557 | 1,575 | +5 | +0.3% | 14,200 |
2023/11/29 | 1,588 | 1,589 | 1,570 | 1,570 | -18 | -1.1% | 11,500 |
2023/11/28 | 1,595 | 1,595 | 1,577 | 1,588 | -7 | -0.4% | 10,600 |
2023/11/27 | 1,600 | 1,610 | 1,595 | 1,595 | -8 | -0.5% | 16,700 |
2023/11/24 | 1,626 | 1,628 | 1,601 | 1,603 | -16 | -1% | 11,400 |
2023/11/22 | 1,616 | 1,629 | 1,611 | 1,619 | +6 | +0.4% | 8,000 |
2023/11/21 | 1,590 | 1,613 | 1,585 | 1,613 | +21 | +1.3% | 17,600 |
2023/11/20 | 1,624 | 1,632 | 1,592 | 1,592 | -27 | -1.7% | 16,400 |
2023/11/17 | 1,594 | 1,621 | 1,594 | 1,619 | +32 | +2% | 14,500 |
2023/11/16 | 1,587 | 1,598 | 1,582 | 1,587 | -1 | -0.1% | 9,900 |
2023/11/15 | 1,612 | 1,612 | 1,584 | 1,588 | -24 | -1.5% | 15,500 |
2023/11/14 | 1,629 | 1,629 | 1,609 | 1,612 | -10 | -0.6% | 10,200 |
2023/11/13 | 1,637 | 1,637 | 1,605 | 1,622 | -12 | -0.7% | 20,100 |
2023/11/10 | 1,650 | 1,653 | 1,610 | 1,634 | +64 | +4.1% | 54,800 |
2023/11/09 | 1,565 | 1,576 | 1,547 | 1,570 | +11 | +0.7% | 19,600 |
2023/11/08 | 1,593 | 1,593 | 1,556 | 1,559 | -24 | -1.5% | 15,600 |
2023/11/07 | 1,581 | 1,601 | 1,580 | 1,583 | -2 | -0.1% | 14,500 |
2023/11/06 | 1,600 | 1,605 | 1,564 | 1,585 | +5 | +0.3% | 26,900 |
2023/11/02 | 1,599 | 1,602 | 1,560 | 1,580 | -15 | -0.9% | 24,200 |
2023/11/01 | 1,579 | 1,595 | 1,574 | 1,595 | +17 | +1.1% | 35,300 |
2023/10/31 | 1,565 | 1,583 | 1,556 | 1,578 | +15 | +1% | 24,300 |
2023/10/30 | 1,563 | 1,575 | 1,551 | 1,563 | -19 | -1.2% | 75,500 |
2023/10/27 | 1,546 | 1,584 | 1,546 | 1,582 | +36 | +2.3% | 30,600 |
2023/10/26 | 1,547 | 1,554 | 1,532 | 1,546 | -7 | -0.5% | 23,200 |
2023/10/25 | 1,527 | 1,558 | 1,522 | 1,553 | +32 | +2.1% | 32,100 |
2023/10/24 | 1,533 | 1,533 | 1,501 | 1,521 | -5 | -0.3% | 29,500 |
2023/10/23 | 1,527 | 1,540 | 1,524 | 1,526 | +1 | +0.1% | 23,500 |
2023/10/20 | 1,529 | 1,532 | 1,517 | 1,525 | -4 | -0.3% | 17,600 |
2023/10/19 | 1,521 | 1,538 | 1,519 | 1,529 | -7 | -0.5% | 26,800 |
2023/10/18 | 1,512 | 1,537 | 1,509 | 1,536 | +54 | +3.6% | 56,700 |
2023/10/17 | 1,493 | 1,502 | 1,472 | 1,482 | +5 | +0.3% | 25,300 |
2023/10/16 | 1,470 | 1,491 | 1,465 | 1,477 | +5 | +0.3% | 23,700 |
2023/10/13 | 1,489 | 1,491 | 1,466 | 1,472 | -17 | -1.1% | 23,900 |
2023/10/12 | 1,501 | 1,501 | 1,482 | 1,489 | -1 | -0.1% | 17,900 |
2023/10/11 | 1,504 | 1,504 | 1,486 | 1,490 | -15 | -1% | 18,800 |
2023/10/10 | 1,491 | 1,513 | 1,491 | 1,505 | +10 | +0.7% | 17,000 |
2023/10/06 | 1,485 | 1,506 | 1,472 | 1,495 | +5 | +0.3% | 16,500 |
2023/10/05 | 1,467 | 1,498 | 1,467 | 1,490 | +26 | +1.8% | 16,100 |
2023/10/04 | 1,480 | 1,482 | 1,462 | 1,464 | -28 | -1.9% | 34,100 |
101~
150
件表示中 / 3457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 | 161,900円 | - | - | - | - | 0.35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 |
アルインコ | 108,400円 | +5.4% | +14.6% | 3.97% | 10.19倍 | 0.70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 |
エイチワン | 78,700円 | -1.2% | - | 3.30% | 2.75倍 | 0.40倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。9割弱がホンダ向け |
滝上工 | 807,000円 | +12.7% | -26.2% | 1.24% | 32.24倍 | 0.40倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
東京綱 | 130,800円 | -1.9% | -17.9% | 3.06% | 6.89倍 | 0.60倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル(CFCC)を拡大 |
市場注目の銘柄
チャート関連のコラム