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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 1,799 | 1,800 | 1,771 | 1,771 | -17 | -1% | 10,500 |
| 2024/10/21 | 1,804 | 1,808 | 1,783 | 1,788 | -1 | -0.1% | 6,400 |
| 2024/10/18 | 1,775 | 1,789 | 1,770 | 1,789 | -4 | -0.2% | 9,800 |
| 2024/10/17 | 1,800 | 1,814 | 1,792 | 1,793 | -6 | -0.3% | 10,600 |
| 2024/10/16 | 1,804 | 1,824 | 1,799 | 1,799 | -12 | -0.7% | 11,000 |
| 2024/10/15 | 1,791 | 1,816 | 1,784 | 1,811 | +32 | +1.8% | 21,000 |
| 2024/10/11 | 1,792 | 1,792 | 1,779 | 1,779 | -13 | -0.7% | 12,800 |
| 2024/10/10 | 1,787 | 1,800 | 1,774 | 1,792 | -4 | -0.2% | 10,800 |
| 2024/10/09 | 1,807 | 1,810 | 1,792 | 1,796 | -10 | -0.6% | 12,800 |
| 2024/10/08 | 1,810 | 1,819 | 1,799 | 1,806 | -19 | -1% | 19,500 |
| 2024/10/07 | 1,813 | 1,840 | 1,801 | 1,825 | +15 | +0.8% | 26,000 |
| 2024/10/04 | 1,775 | 1,818 | 1,764 | 1,810 | +48 | +2.7% | 23,300 |
| 2024/10/03 | 1,780 | 1,801 | 1,762 | 1,762 | -13 | -0.7% | 25,300 |
| 2024/10/02 | 1,721 | 1,782 | 1,716 | 1,775 | +41 | +2.4% | 30,300 |
| 2024/10/01 | 1,721 | 1,740 | 1,721 | 1,734 | +11 | +0.6% | 7,600 |
| 2024/09/30 | 1,680 | 1,734 | 1,677 | 1,723 | +3 | +0.2% | 38,500 |
| 2024/09/27 | 1,719 | 1,742 | 1,698 | 1,720 | -21 | -1.2% | 25,600 |
| 2024/09/26 | 1,718 | 1,745 | 1,706 | 1,741 | +35 | +2.1% | 50,800 |
| 2024/09/25 | 1,704 | 1,709 | 1,688 | 1,706 | +2 | +0.1% | 16,600 |
| 2024/09/24 | 1,711 | 1,711 | 1,688 | 1,704 | +10 | +0.6% | 19,400 |
| 2024/09/20 | 1,699 | 1,699 | 1,688 | 1,694 | +8 | +0.5% | 14,100 |
| 2024/09/19 | 1,684 | 1,694 | 1,680 | 1,686 | +10 | +0.6% | 18,400 |
| 2024/09/18 | 1,669 | 1,676 | 1,652 | 1,676 | +16 | +1% | 20,800 |
| 2024/09/17 | 1,649 | 1,660 | 1,625 | 1,660 | +26 | +1.6% | 23,800 |
| 2024/09/13 | 1,639 | 1,645 | 1,621 | 1,634 | -5 | -0.3% | 26,000 |
| 2024/09/12 | 1,632 | 1,656 | 1,628 | 1,639 | +29 | +1.8% | 21,300 |
| 2024/09/11 | 1,650 | 1,650 | 1,606 | 1,610 | -40 | -2.4% | 22,300 |
| 2024/09/10 | 1,661 | 1,670 | 1,646 | 1,650 | -9 | -0.5% | 13,300 |
| 2024/09/09 | 1,633 | 1,661 | 1,628 | 1,659 | -1 | -0.1% | 17,200 |
| 2024/09/06 | 1,686 | 1,686 | 1,654 | 1,660 | -9 | -0.5% | 18,800 |
151～
200
件表示中 / 3734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 | 193,100円 | +7.1% | -7.6% | 4.82% | 7.43倍 | 0.41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 | 129,100円 | +6.6% | +31.1% | 4.18% | 9.86倍 | 1.01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 | 92,100円 | +1.7% | -17.8% | 3.04% | 26.90倍 | 0.35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 | 56,600円 | +6.4% | +3.6% | 3.53% | 8.92倍 | 0.60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 |
| アルインコ | 102,800円 | +3.1% | +23.2% | 4.28% | 9.38倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
