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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,792 | 1,792 | 1,753 | 1,757 | -34 | -1.9% | 21,500 |
| 2024/07/04 | 1,803 | 1,804 | 1,787 | 1,791 | -5 | -0.3% | 15,800 |
| 2024/07/03 | 1,810 | 1,810 | 1,790 | 1,796 | -4 | -0.2% | 14,000 |
| 2024/07/02 | 1,817 | 1,817 | 1,796 | 1,800 | -17 | -0.9% | 19,800 |
| 2024/07/01 | 1,821 | 1,821 | 1,801 | 1,817 | +10 | +0.6% | 12,300 |
| 2024/06/28 | 1,817 | 1,822 | 1,791 | 1,807 | -5 | -0.3% | 15,500 |
| 2024/06/27 | 1,810 | 1,815 | 1,800 | 1,812 | +12 | +0.7% | 18,400 |
| 2024/06/26 | 1,800 | 1,810 | 1,778 | 1,800 | +12 | +0.7% | 26,300 |
| 2024/06/25 | 1,772 | 1,792 | 1,765 | 1,788 | +20 | +1.1% | 21,800 |
| 2024/06/24 | 1,766 | 1,768 | 1,756 | 1,768 | +12 | +0.7% | 13,400 |
| 2024/06/21 | 1,754 | 1,768 | 1,754 | 1,756 | +5 | +0.3% | 10,800 |
| 2024/06/20 | 1,755 | 1,768 | 1,741 | 1,751 | -4 | -0.2% | 14,700 |
| 2024/06/19 | 1,732 | 1,756 | 1,732 | 1,755 | +33 | +1.9% | 15,900 |
| 2024/06/18 | 1,716 | 1,732 | 1,710 | 1,722 | +6 | +0.3% | 15,000 |
| 2024/06/17 | 1,738 | 1,740 | 1,690 | 1,716 | -21 | -1.2% | 39,900 |
| 2024/06/14 | 1,692 | 1,737 | 1,692 | 1,737 | +29 | +1.7% | 33,900 |
| 2024/06/13 | 1,722 | 1,725 | 1,701 | 1,708 | -17 | -1% | 20,800 |
| 2024/06/12 | 1,725 | 1,728 | 1,716 | 1,725 | ±0 | ±0% | 19,300 |
| 2024/06/11 | 1,710 | 1,730 | 1,709 | 1,725 | +15 | +0.9% | 18,900 |
| 2024/06/10 | 1,693 | 1,717 | 1,686 | 1,710 | +31 | +1.8% | 26,700 |
| 2024/06/07 | 1,650 | 1,679 | 1,650 | 1,679 | +29 | +1.8% | 13,200 |
| 2024/06/06 | 1,658 | 1,658 | 1,643 | 1,650 | +10 | +0.6% | 7,800 |
| 2024/06/05 | 1,660 | 1,660 | 1,640 | 1,640 | -19 | -1.1% | 13,600 |
| 2024/06/04 | 1,674 | 1,674 | 1,656 | 1,659 | -3 | -0.2% | 12,500 |
| 2024/06/03 | 1,673 | 1,676 | 1,659 | 1,662 | +3 | +0.2% | 8,900 |
| 2024/05/31 | 1,645 | 1,659 | 1,635 | 1,659 | +22 | +1.3% | 14,300 |
| 2024/05/30 | 1,633 | 1,640 | 1,615 | 1,637 | +8 | +0.5% | 31,700 |
| 2024/05/29 | 1,658 | 1,658 | 1,627 | 1,629 | -29 | -1.7% | 15,600 |
| 2024/05/28 | 1,658 | 1,661 | 1,646 | 1,658 | +12 | +0.7% | 10,400 |
| 2024/05/27 | 1,644 | 1,652 | 1,639 | 1,646 | +5 | +0.3% | 9,400 |
| 2024/05/24 | 1,635 | 1,641 | 1,616 | 1,641 | +6 | +0.4% | 14,800 |
| 2024/05/23 | 1,641 | 1,652 | 1,601 | 1,635 | -6 | -0.4% | 41,700 |
| 2024/05/22 | 1,651 | 1,666 | 1,632 | 1,641 | -4 | -0.2% | 19,600 |
| 2024/05/21 | 1,656 | 1,675 | 1,645 | 1,645 | -5 | -0.3% | 22,800 |
| 2024/05/20 | 1,634 | 1,668 | 1,634 | 1,650 | +31 | +1.9% | 22,100 |
| 2024/05/17 | 1,626 | 1,643 | 1,612 | 1,619 | -1 | -0.1% | 38,500 |
| 2024/05/16 | 1,551 | 1,629 | 1,542 | 1,620 | -57 | -3.4% | 146,300 |
| 2024/05/15 | 1,715 | 1,715 | 1,676 | 1,677 | -45 | -2.6% | 46,700 |
| 2024/05/14 | 1,734 | 1,736 | 1,705 | 1,722 | -8 | -0.5% | 38,600 |
| 2024/05/13 | 1,728 | 1,737 | 1,712 | 1,730 | +2 | +0.1% | 27,500 |
| 2024/05/10 | 1,746 | 1,750 | 1,722 | 1,728 | -18 | -1% | 24,900 |
| 2024/05/09 | 1,740 | 1,755 | 1,740 | 1,746 | +4 | +0.2% | 12,300 |
| 2024/05/08 | 1,756 | 1,760 | 1,742 | 1,742 | -14 | -0.8% | 19,000 |
| 2024/05/07 | 1,761 | 1,763 | 1,741 | 1,756 | -9 | -0.5% | 25,400 |
| 2024/05/02 | 1,779 | 1,779 | 1,760 | 1,765 | -27 | -1.5% | 19,600 |
| 2024/05/01 | 1,800 | 1,801 | 1,788 | 1,792 | -18 | -1% | 10,900 |
| 2024/04/30 | 1,786 | 1,815 | 1,783 | 1,810 | +22 | +1.2% | 14,500 |
| 2024/04/26 | 1,788 | 1,788 | 1,761 | 1,788 | +4 | +0.2% | 19,400 |
| 2024/04/25 | 1,806 | 1,806 | 1,782 | 1,784 | -22 | -1.2% | 11,500 |
| 2024/04/24 | 1,792 | 1,806 | 1,781 | 1,806 | +6 | +0.3% | 18,700 |
201～
250
件表示中 / 3692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 | 178,900円 | +1.6% | +0.8% | 5.20% | 6.88倍 | 0.38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 |
| コロナ | 92,400円 | +3.6% | -9.5% | 3.03% | 22.49倍 | 0.36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 |
| テクノフレックス | 115,800円 | +4.4% | +10.1% | 4.66% | 12.86倍 | 0.91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 |
| 日東精 | 58,000円 | +6.4% | +3.6% | 3.45% | 9.14倍 | 0.61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 | 104,400円 | +5.7% | -6.2% | 4.12% | 10.36倍 | 0.66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
