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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,520 | 1,520 | 1,491 | 1,492 | -21 | -1.4% | 26,700 |
2023/10/02 | 1,522 | 1,544 | 1,513 | 1,513 | +4 | +0.3% | 21,500 |
2023/09/29 | 1,527 | 1,527 | 1,506 | 1,509 | -18 | -1.2% | 33,200 |
2023/09/28 | 1,535 | 1,541 | 1,522 | 1,527 | -44 | -2.8% | 30,600 |
2023/09/27 | 1,551 | 1,571 | 1,539 | 1,571 | +13 | +0.8% | 48,900 |
2023/09/26 | 1,575 | 1,575 | 1,557 | 1,558 | -21 | -1.3% | 20,600 |
2023/09/25 | 1,576 | 1,586 | 1,574 | 1,579 | +6 | +0.4% | 11,700 |
2023/09/22 | 1,561 | 1,582 | 1,560 | 1,573 | +7 | +0.4% | 15,700 |
2023/09/21 | 1,567 | 1,590 | 1,561 | 1,566 | +1 | +0.1% | 17,400 |
2023/09/20 | 1,593 | 1,593 | 1,565 | 1,565 | -33 | -2.1% | 24,400 |
2023/09/19 | 1,592 | 1,598 | 1,583 | 1,598 | +6 | +0.4% | 16,200 |
2023/09/15 | 1,581 | 1,594 | 1,566 | 1,592 | +12 | +0.8% | 23,400 |
2023/09/14 | 1,572 | 1,582 | 1,565 | 1,580 | +8 | +0.5% | 20,000 |
2023/09/13 | 1,595 | 1,595 | 1,565 | 1,572 | -23 | -1.4% | 21,800 |
2023/09/12 | 1,590 | 1,595 | 1,580 | 1,595 | +9 | +0.6% | 11,500 |
2023/09/11 | 1,573 | 1,586 | 1,573 | 1,586 | +10 | +0.6% | 10,500 |
2023/09/08 | 1,598 | 1,602 | 1,576 | 1,576 | -27 | -1.7% | 23,600 |
2023/09/07 | 1,607 | 1,620 | 1,596 | 1,603 | -6 | -0.4% | 21,600 |
2023/09/06 | 1,578 | 1,610 | 1,578 | 1,609 | +39 | +2.5% | 28,600 |
2023/09/05 | 1,589 | 1,589 | 1,560 | 1,570 | -23 | -1.4% | 22,700 |
2023/09/04 | 1,605 | 1,605 | 1,585 | 1,593 | -15 | -0.9% | 17,600 |
2023/09/01 | 1,572 | 1,609 | 1,569 | 1,608 | +34 | +2.2% | 41,600 |
2023/08/31 | 1,560 | 1,576 | 1,559 | 1,574 | +14 | +0.9% | 15,900 |
2023/08/30 | 1,580 | 1,580 | 1,559 | 1,560 | -19 | -1.2% | 17,900 |
2023/08/29 | 1,562 | 1,580 | 1,559 | 1,579 | +17 | +1.1% | 13,100 |
2023/08/28 | 1,540 | 1,570 | 1,540 | 1,562 | +26 | +1.7% | 16,800 |
2023/08/25 | 1,516 | 1,544 | 1,513 | 1,536 | +3 | +0.2% | 14,800 |
2023/08/24 | 1,516 | 1,535 | 1,511 | 1,533 | +9 | +0.6% | 10,400 |
2023/08/23 | 1,523 | 1,532 | 1,514 | 1,524 | +1 | +0.1% | 11,700 |
2023/08/22 | 1,507 | 1,524 | 1,488 | 1,523 | +18 | +1.2% | 24,200 |
2023/08/21 | 1,510 | 1,518 | 1,502 | 1,505 | -5 | -0.3% | 19,700 |
2023/08/18 | 1,507 | 1,528 | 1,505 | 1,510 | -19 | -1.2% | 19,800 |
2023/08/17 | 1,540 | 1,541 | 1,500 | 1,529 | -11 | -0.7% | 27,200 |
2023/08/16 | 1,529 | 1,552 | 1,518 | 1,540 | +10 | +0.7% | 23,200 |
2023/08/15 | 1,550 | 1,550 | 1,503 | 1,530 | -30 | -1.9% | 38,300 |
2023/08/14 | 1,506 | 1,561 | 1,506 | 1,560 | +60 | +4% | 58,800 |
2023/08/10 | 1,465 | 1,508 | 1,465 | 1,500 | +37 | +2.5% | 34,300 |
2023/08/09 | 1,449 | 1,480 | 1,445 | 1,463 | +14 | +1% | 48,800 |
2023/08/08 | 1,428 | 1,455 | 1,426 | 1,449 | +26 | +1.8% | 36,400 |
2023/08/07 | 1,404 | 1,426 | 1,400 | 1,423 | +27 | +1.9% | 21,800 |
2023/08/04 | 1,382 | 1,404 | 1,381 | 1,396 | +10 | +0.7% | 12,700 |
2023/08/03 | 1,396 | 1,399 | 1,382 | 1,386 | -14 | -1% | 21,200 |
2023/08/02 | 1,401 | 1,411 | 1,394 | 1,400 | -13 | -0.9% | 20,000 |
2023/08/01 | 1,407 | 1,413 | 1,399 | 1,413 | +6 | +0.4% | 26,900 |
2023/07/31 | 1,417 | 1,417 | 1,399 | 1,407 | +3 | +0.2% | 21,200 |
2023/07/28 | 1,400 | 1,404 | 1,386 | 1,404 | +2 | +0.1% | 20,800 |
2023/07/27 | 1,396 | 1,403 | 1,391 | 1,402 | +6 | +0.4% | 12,700 |
2023/07/26 | 1,386 | 1,400 | 1,379 | 1,396 | +6 | +0.4% | 18,500 |
2023/07/25 | 1,392 | 1,399 | 1,386 | 1,390 | -2 | -0.1% | 15,100 |
2023/07/24 | 1,377 | 1,394 | 1,377 | 1,392 | +22 | +1.6% | 12,200 |
151~
200
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