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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/12/20 | 1,639 | 1,640 | 1,608 | 1,611 | -28 | -1.7% | 38,700 |
| 2024/12/19 | 1,625 | 1,639 | 1,625 | 1,639 | +2 | +0.1% | 13,400 |
| 2024/12/18 | 1,634 | 1,643 | 1,626 | 1,637 | +1 | +0.1% | 14,900 |
| 2024/12/17 | 1,670 | 1,670 | 1,636 | 1,636 | -30 | -1.8% | 26,600 |
| 2024/12/16 | 1,670 | 1,670 | 1,657 | 1,666 | -2 | -0.1% | 16,500 |
| 2024/12/13 | 1,660 | 1,668 | 1,648 | 1,668 | +3 | +0.2% | 24,900 |
| 2024/12/12 | 1,666 | 1,675 | 1,661 | 1,665 | +14 | +0.8% | 20,700 |
| 2024/12/11 | 1,660 | 1,661 | 1,639 | 1,651 | -5 | -0.3% | 29,000 |
| 2024/12/10 | 1,664 | 1,670 | 1,656 | 1,656 | -8 | -0.5% | 17,600 |
| 2024/12/09 | 1,675 | 1,675 | 1,662 | 1,664 | -11 | -0.7% | 28,800 |
| 2024/12/06 | 1,678 | 1,685 | 1,672 | 1,675 | -2 | -0.1% | 14,600 |
| 2024/12/05 | 1,678 | 1,690 | 1,671 | 1,677 | -2 | -0.1% | 19,000 |
| 2024/12/04 | 1,708 | 1,708 | 1,672 | 1,679 | -29 | -1.7% | 31,600 |
| 2024/12/03 | 1,711 | 1,712 | 1,700 | 1,708 | +5 | +0.3% | 16,600 |
| 2024/12/02 | 1,703 | 1,711 | 1,695 | 1,703 | +3 | +0.2% | 13,600 |
| 2024/11/29 | 1,711 | 1,711 | 1,700 | 1,700 | -11 | -0.6% | 10,000 |
| 2024/11/28 | 1,707 | 1,717 | 1,703 | 1,711 | +11 | +0.6% | 10,100 |
| 2024/11/27 | 1,730 | 1,730 | 1,698 | 1,700 | -29 | -1.7% | 21,300 |
| 2024/11/26 | 1,729 | 1,739 | 1,728 | 1,729 | -2 | -0.1% | 7,100 |
| 2024/11/25 | 1,727 | 1,738 | 1,718 | 1,731 | +14 | +0.8% | 16,900 |
| 2024/11/22 | 1,719 | 1,730 | 1,716 | 1,717 | -3 | -0.2% | 12,300 |
| 2024/11/21 | 1,721 | 1,730 | 1,720 | 1,720 | +2 | +0.1% | 6,600 |
| 2024/11/20 | 1,726 | 1,734 | 1,718 | 1,718 | -8 | -0.5% | 6,600 |
| 2024/11/19 | 1,724 | 1,735 | 1,722 | 1,726 | +6 | +0.3% | 7,300 |
| 2024/11/18 | 1,727 | 1,734 | 1,720 | 1,720 | -6 | -0.3% | 9,100 |
| 2024/11/15 | 1,733 | 1,745 | 1,726 | 1,726 | -2 | -0.1% | 12,100 |
| 2024/11/14 | 1,737 | 1,739 | 1,717 | 1,728 | +9 | +0.5% | 12,200 |
| 2024/11/13 | 1,721 | 1,730 | 1,711 | 1,719 | -6 | -0.3% | 10,900 |
| 2024/11/12 | 1,734 | 1,743 | 1,724 | 1,725 | +3 | +0.2% | 13,200 |
| 2024/11/11 | 1,706 | 1,725 | 1,706 | 1,722 | -4 | -0.2% | 13,900 |
| 2024/11/08 | 1,753 | 1,763 | 1,726 | 1,726 | -18 | -1% | 11,300 |
| 2024/11/07 | 1,733 | 1,755 | 1,726 | 1,744 | +18 | +1% | 15,300 |
| 2024/11/06 | 1,723 | 1,737 | 1,718 | 1,726 | +3 | +0.2% | 16,600 |
| 2024/11/05 | 1,720 | 1,723 | 1,714 | 1,723 | +11 | +0.6% | 11,300 |
| 2024/11/01 | 1,719 | 1,725 | 1,710 | 1,712 | -16 | -0.9% | 17,900 |
| 2024/10/31 | 1,726 | 1,733 | 1,698 | 1,728 | -73 | -4.1% | 100,900 |
| 2024/10/30 | 1,772 | 1,801 | 1,755 | 1,801 | +29 | +1.6% | 112,100 |
| 2024/10/29 | 1,772 | 1,781 | 1,755 | 1,772 | +20 | +1.1% | 10,700 |
| 2024/10/28 | 1,725 | 1,757 | 1,725 | 1,752 | +27 | +1.6% | 11,000 |
| 2024/10/25 | 1,745 | 1,751 | 1,722 | 1,725 | -29 | -1.7% | 12,500 |
| 2024/10/24 | 1,740 | 1,754 | 1,734 | 1,754 | +3 | +0.2% | 19,300 |
| 2024/10/23 | 1,771 | 1,785 | 1,750 | 1,751 | -20 | -1.1% | 12,200 |
151～
200
件表示中 / 3764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 | 203,900円 | +7.1% | -7.6% | 4.56% | 7.85倍 | 0.43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 | 180,300円 | +1.0% | -39.2% | 2.33% | 20.31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 |
| コロナ | 96,100円 | +1.7% | -17.8% | 2.91% | 28.10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 |
| サンコール | 78,100円 | -21.8% | +45.8% | 1.28% | 6.57倍 | 0.89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 |
| 日東精 | 64,700円 | +6.4% | +3.6% | 3.09% | 10.22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
