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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,886 | 1,886 | 1,834 | 1,850 | -2 | -0.1% | 66,200 |
| 2024/02/07 | 1,836 | 1,854 | 1,832 | 1,852 | +24 | +1.3% | 25,000 |
| 2024/02/06 | 1,840 | 1,852 | 1,815 | 1,828 | +8 | +0.4% | 49,300 |
| 2024/02/05 | 1,794 | 1,820 | 1,783 | 1,820 | +59 | +3.4% | 39,900 |
| 2024/02/02 | 1,761 | 1,763 | 1,744 | 1,761 | +1 | +0.1% | 23,000 |
| 2024/02/01 | 1,751 | 1,784 | 1,751 | 1,760 | +8 | +0.5% | 35,300 |
| 2024/01/31 | 1,771 | 1,778 | 1,738 | 1,752 | -18 | -1% | 50,600 |
| 2024/01/30 | 1,805 | 1,805 | 1,770 | 1,770 | -35 | -1.9% | 35,000 |
| 2024/01/29 | 1,772 | 1,810 | 1,772 | 1,805 | +34 | +1.9% | 43,800 |
| 2024/01/26 | 1,768 | 1,782 | 1,759 | 1,771 | +17 | +1% | 55,200 |
| 2024/01/25 | 1,749 | 1,755 | 1,735 | 1,754 | +14 | +0.8% | 40,900 |
| 2024/01/24 | 1,708 | 1,745 | 1,696 | 1,740 | +71 | +4.3% | 70,900 |
| 2024/01/23 | 1,690 | 1,690 | 1,669 | 1,669 | -25 | -1.5% | 31,500 |
| 2024/01/22 | 1,681 | 1,694 | 1,677 | 1,694 | +37 | +2.2% | 18,200 |
| 2024/01/19 | 1,671 | 1,674 | 1,652 | 1,657 | -18 | -1.1% | 34,600 |
| 2024/01/18 | 1,694 | 1,697 | 1,674 | 1,675 | -19 | -1.1% | 19,500 |
| 2024/01/17 | 1,710 | 1,710 | 1,690 | 1,694 | -3 | -0.2% | 19,200 |
| 2024/01/16 | 1,715 | 1,715 | 1,692 | 1,697 | -24 | -1.4% | 20,200 |
| 2024/01/15 | 1,692 | 1,722 | 1,690 | 1,721 | +29 | +1.7% | 21,200 |
| 2024/01/12 | 1,720 | 1,720 | 1,686 | 1,692 | -20 | -1.2% | 18,000 |
| 2024/01/11 | 1,710 | 1,719 | 1,708 | 1,712 | ±0 | ±0% | 24,800 |
| 2024/01/10 | 1,712 | 1,718 | 1,705 | 1,712 | -10 | -0.6% | 19,900 |
| 2024/01/09 | 1,730 | 1,747 | 1,710 | 1,722 | +13 | +0.8% | 29,400 |
| 2024/01/05 | 1,679 | 1,709 | 1,668 | 1,709 | +46 | +2.8% | 25,500 |
| 2024/01/04 | 1,632 | 1,667 | 1,622 | 1,663 | +37 | +2.3% | 22,300 |
| 2023/12/29 | 1,620 | 1,629 | 1,607 | 1,626 | +3 | +0.2% | 14,700 |
| 2023/12/28 | 1,608 | 1,623 | 1,604 | 1,623 | +15 | +0.9% | 13,400 |
| 2023/12/27 | 1,601 | 1,613 | 1,598 | 1,608 | +14 | +0.9% | 33,300 |
| 2023/12/26 | 1,593 | 1,600 | 1,586 | 1,594 | ±0 | ±0% | 11,800 |
| 2023/12/25 | 1,610 | 1,610 | 1,584 | 1,594 | -9 | -0.6% | 11,100 |
| 2023/12/22 | 1,584 | 1,606 | 1,584 | 1,603 | +19 | +1.2% | 25,500 |
| 2023/12/21 | 1,586 | 1,598 | 1,582 | 1,584 | -15 | -0.9% | 21,600 |
| 2023/12/20 | 1,614 | 1,619 | 1,594 | 1,599 | -15 | -0.9% | 13,600 |
| 2023/12/19 | 1,617 | 1,618 | 1,596 | 1,614 | -10 | -0.6% | 22,200 |
| 2023/12/18 | 1,617 | 1,625 | 1,594 | 1,624 | -2 | -0.1% | 23,700 |
| 2023/12/15 | 1,602 | 1,627 | 1,601 | 1,626 | +23 | +1.4% | 55,300 |
| 2023/12/14 | 1,639 | 1,640 | 1,593 | 1,603 | -35 | -2.1% | 18,400 |
| 2023/12/13 | 1,624 | 1,645 | 1,617 | 1,638 | +18 | +1.1% | 24,600 |
| 2023/12/12 | 1,636 | 1,636 | 1,613 | 1,620 | -16 | -1% | 19,200 |
| 2023/12/11 | 1,610 | 1,636 | 1,610 | 1,636 | +28 | +1.7% | 15,400 |
| 2023/12/08 | 1,620 | 1,638 | 1,606 | 1,608 | -14 | -0.9% | 27,800 |
| 2023/12/07 | 1,618 | 1,626 | 1,605 | 1,622 | +7 | +0.4% | 16,200 |
| 2023/12/06 | 1,588 | 1,628 | 1,582 | 1,615 | +31 | +2% | 36,600 |
| 2023/12/05 | 1,570 | 1,593 | 1,570 | 1,584 | ±0 | ±0% | 18,200 |
| 2023/12/04 | 1,570 | 1,584 | 1,550 | 1,584 | +12 | +0.8% | 14,800 |
| 2023/12/01 | 1,571 | 1,578 | 1,566 | 1,572 | -3 | -0.2% | 15,400 |
| 2023/11/30 | 1,570 | 1,575 | 1,557 | 1,575 | +5 | +0.3% | 14,200 |
| 2023/11/29 | 1,588 | 1,589 | 1,570 | 1,570 | -18 | -1.1% | 11,500 |
| 2023/11/28 | 1,595 | 1,595 | 1,577 | 1,588 | -7 | -0.4% | 10,600 |
| 2023/11/27 | 1,600 | 1,610 | 1,595 | 1,595 | -8 | -0.5% | 16,700 |
301～
350
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
