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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,961 | 2,038 | 1,920 | 1,968 | +118 | +6.4% | 244,100 |
| 2024/03/01 | 1,860 | 1,862 | 1,836 | 1,850 | -7 | -0.4% | 16,400 |
| 2024/02/29 | 1,882 | 1,889 | 1,857 | 1,857 | -25 | -1.3% | 16,600 |
| 2024/02/28 | 1,856 | 1,895 | 1,856 | 1,882 | +16 | +0.9% | 26,100 |
| 2024/02/27 | 1,837 | 1,869 | 1,836 | 1,866 | +36 | +2% | 22,800 |
| 2024/02/26 | 1,840 | 1,844 | 1,830 | 1,830 | -4 | -0.2% | 18,300 |
| 2024/02/22 | 1,840 | 1,840 | 1,824 | 1,834 | ±0 | ±0% | 17,400 |
| 2024/02/21 | 1,845 | 1,845 | 1,825 | 1,834 | -5 | -0.3% | 15,200 |
| 2024/02/20 | 1,855 | 1,869 | 1,839 | 1,839 | -11 | -0.6% | 16,700 |
| 2024/02/19 | 1,826 | 1,853 | 1,826 | 1,850 | +24 | +1.3% | 15,900 |
| 2024/02/16 | 1,815 | 1,830 | 1,815 | 1,826 | +24 | +1.3% | 22,700 |
| 2024/02/15 | 1,822 | 1,833 | 1,802 | 1,802 | -23 | -1.3% | 29,900 |
| 2024/02/14 | 1,861 | 1,861 | 1,811 | 1,825 | -40 | -2.1% | 40,300 |
| 2024/02/13 | 1,839 | 1,870 | 1,826 | 1,865 | +53 | +2.9% | 84,900 |
| 2024/02/09 | 1,813 | 1,872 | 1,806 | 1,812 | -38 | -2.1% | 68,000 |
| 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 |
351～
400
件表示中 / 3757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 | 206,300円 | +7.1% | -7.6% | 4.51% | 7.93倍 | 0.44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 | 144,600円 | +7.5% | +35.8% | 3.73% | 10.60倍 | 1.13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 | 95,900円 | +1.7% | -17.8% | 2.92% | 28.05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 |
| 日東精 | 64,300円 | +6.4% | +3.6% | 3.11% | 10.13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 |
| 天龍鋸 | 203,100円 | +5.1% | -3.3% | 3.89% | 12.76倍 | 0.49倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
