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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,747 | 1,747 | 1,720 | 1,740 | -14 | -0.8% | 21,300 |
| 2025/03/10 | 1,768 | 1,776 | 1,754 | 1,754 | -16 | -0.9% | 24,500 |
| 2025/03/07 | 1,765 | 1,790 | 1,755 | 1,770 | -10 | -0.6% | 26,100 |
| 2025/03/06 | 1,760 | 1,791 | 1,760 | 1,780 | +18 | +1% | 22,600 |
| 2025/03/05 | 1,754 | 1,773 | 1,749 | 1,762 | +8 | +0.5% | 24,600 |
| 2025/03/04 | 1,728 | 1,762 | 1,720 | 1,754 | +26 | +1.5% | 31,300 |
| 2025/03/03 | 1,704 | 1,730 | 1,704 | 1,728 | +52 | +3.1% | 39,800 |
| 2025/02/28 | 1,673 | 1,684 | 1,670 | 1,676 | -4 | -0.2% | 14,300 |
| 2025/02/27 | 1,660 | 1,680 | 1,660 | 1,680 | +25 | +1.5% | 7,700 |
| 2025/02/26 | 1,658 | 1,665 | 1,646 | 1,655 | -11 | -0.7% | 28,200 |
| 2025/02/25 | 1,662 | 1,673 | 1,658 | 1,666 | -8 | -0.5% | 16,800 |
| 2025/02/21 | 1,670 | 1,679 | 1,662 | 1,674 | +2 | +0.1% | 12,600 |
| 2025/02/20 | 1,675 | 1,686 | 1,665 | 1,672 | -3 | -0.2% | 14,200 |
| 2025/02/19 | 1,677 | 1,683 | 1,669 | 1,675 | -2 | -0.1% | 15,200 |
| 2025/02/18 | 1,675 | 1,681 | 1,671 | 1,677 | +6 | +0.4% | 17,000 |
| 2025/02/17 | 1,680 | 1,682 | 1,671 | 1,671 | -16 | -0.9% | 8,700 |
| 2025/02/14 | 1,679 | 1,688 | 1,668 | 1,687 | +8 | +0.5% | 13,700 |
| 2025/02/13 | 1,653 | 1,686 | 1,653 | 1,679 | +31 | +1.9% | 19,000 |
| 2025/02/12 | 1,644 | 1,654 | 1,636 | 1,648 | +18 | +1.1% | 34,700 |
| 2025/02/10 | 1,635 | 1,654 | 1,630 | 1,630 | +2 | +0.1% | 18,000 |
| 2025/02/07 | 1,664 | 1,697 | 1,611 | 1,628 | -30 | -1.8% | 52,400 |
| 2025/02/06 | 1,653 | 1,659 | 1,649 | 1,658 | +16 | +1% | 8,000 |
| 2025/02/05 | 1,649 | 1,650 | 1,636 | 1,642 | +10 | +0.6% | 14,400 |
| 2025/02/04 | 1,649 | 1,654 | 1,632 | 1,632 | -1 | -0.1% | 12,200 |
| 2025/02/03 | 1,654 | 1,654 | 1,630 | 1,633 | -22 | -1.3% | 27,700 |
| 2025/01/31 | 1,657 | 1,657 | 1,642 | 1,655 | -2 | -0.1% | 13,700 |
| 2025/01/30 | 1,649 | 1,657 | 1,641 | 1,657 | +15 | +0.9% | 16,500 |
| 2025/01/29 | 1,654 | 1,654 | 1,640 | 1,642 | +2 | +0.1% | 13,100 |
| 2025/01/28 | 1,639 | 1,650 | 1,638 | 1,640 | +5 | +0.3% | 11,400 |
| 2025/01/27 | 1,627 | 1,638 | 1,622 | 1,635 | +10 | +0.6% | 13,700 |
| 2025/01/24 | 1,629 | 1,630 | 1,615 | 1,625 | +14 | +0.9% | 10,900 |
| 2025/01/23 | 1,633 | 1,633 | 1,611 | 1,611 | -11 | -0.7% | 20,300 |
| 2025/01/22 | 1,630 | 1,631 | 1,620 | 1,622 | -3 | -0.2% | 11,400 |
| 2025/01/21 | 1,624 | 1,634 | 1,624 | 1,625 | +1 | +0.1% | 4,000 |
| 2025/01/20 | 1,622 | 1,637 | 1,622 | 1,624 | +14 | +0.9% | 10,200 |
| 2025/01/17 | 1,618 | 1,618 | 1,603 | 1,610 | -7 | -0.4% | 21,900 |
| 2025/01/16 | 1,644 | 1,644 | 1,617 | 1,617 | -24 | -1.5% | 31,100 |
| 2025/01/15 | 1,640 | 1,650 | 1,640 | 1,641 | -2 | -0.1% | 18,400 |
| 2025/01/14 | 1,642 | 1,645 | 1,632 | 1,643 | +1 | +0.1% | 16,300 |
| 2025/01/10 | 1,643 | 1,650 | 1,642 | 1,642 | +2 | +0.1% | 5,700 |
| 2025/01/09 | 1,657 | 1,657 | 1,640 | 1,640 | -16 | -1% | 21,500 |
| 2025/01/08 | 1,668 | 1,668 | 1,650 | 1,656 | -3 | -0.2% | 25,200 |
| 2025/01/07 | 1,670 | 1,670 | 1,659 | 1,659 | -4 | -0.2% | 15,700 |
| 2025/01/06 | 1,690 | 1,690 | 1,658 | 1,663 | -14 | -0.8% | 37,100 |
| 2024/12/30 | 1,670 | 1,680 | 1,667 | 1,677 | +14 | +0.8% | 19,100 |
| 2024/12/27 | 1,660 | 1,673 | 1,656 | 1,663 | +13 | +0.8% | 16,200 |
| 2024/12/26 | 1,639 | 1,653 | 1,631 | 1,650 | +11 | +0.7% | 21,300 |
| 2024/12/25 | 1,630 | 1,639 | 1,619 | 1,639 | +9 | +0.6% | 21,200 |
| 2024/12/24 | 1,630 | 1,630 | 1,622 | 1,630 | +9 | +0.6% | 13,100 |
| 2024/12/23 | 1,620 | 1,627 | 1,611 | 1,621 | +10 | +0.6% | 20,400 |
101～
150
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
