ホクリヨウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,535 | 1,553 | 1,519 | 1,547 | -8 | -0.5% | 37,200 |
| 2025/05/01 | 1,551 | 1,597 | 1,548 | 1,555 | -36 | -2.3% | 23,700 |
| 2025/04/30 | 1,536 | 1,622 | 1,525 | 1,591 | +36 | +2.3% | 83,700 |
| 2025/04/28 | 1,560 | 1,580 | 1,509 | 1,555 | -7 | -0.4% | 51,500 |
| 2025/04/25 | 1,593 | 1,594 | 1,551 | 1,562 | -31 | -1.9% | 38,400 |
| 2025/04/24 | 1,664 | 1,675 | 1,577 | 1,593 | -67 | -4% | 65,900 |
| 2025/04/23 | 1,660 | 1,678 | 1,648 | 1,660 | +11 | +0.7% | 25,900 |
| 2025/04/22 | 1,660 | 1,682 | 1,646 | 1,649 | -18 | -1.1% | 29,900 |
| 2025/04/21 | 1,678 | 1,687 | 1,633 | 1,667 | -3 | -0.2% | 59,000 |
| 2025/04/18 | 1,644 | 1,736 | 1,630 | 1,670 | +48 | +3% | 95,800 |
| 2025/04/17 | 1,662 | 1,672 | 1,593 | 1,622 | -27 | -1.6% | 65,000 |
| 2025/04/16 | 1,568 | 1,649 | 1,568 | 1,649 | +86 | +5.5% | 92,100 |
| 2025/04/15 | 1,551 | 1,564 | 1,535 | 1,563 | +13 | +0.8% | 47,500 |
| 2025/04/14 | 1,560 | 1,570 | 1,530 | 1,550 | +48 | +3.2% | 75,700 |
| 2025/04/11 | 1,420 | 1,502 | 1,404 | 1,502 | +128 | +9.3% | 133,800 |
| 2025/04/10 | 1,400 | 1,400 | 1,343 | 1,374 | +74 | +5.7% | 30,500 |
| 2025/04/09 | 1,306 | 1,318 | 1,282 | 1,300 | -36 | -2.7% | 45,600 |
| 2025/04/08 | 1,274 | 1,348 | 1,270 | 1,336 | +120 | +9.9% | 52,400 |
| 2025/04/07 | 1,230 | 1,255 | 1,215 | 1,216 | -79 | -6.1% | 68,000 |
| 2025/04/04 | 1,305 | 1,315 | 1,250 | 1,295 | -39 | -2.9% | 77,400 |
| 2025/04/03 | 1,335 | 1,355 | 1,322 | 1,334 | -39 | -2.8% | 39,100 |
| 2025/04/02 | 1,358 | 1,373 | 1,346 | 1,373 | +15 | +1.1% | 29,400 |
| 2025/04/01 | 1,399 | 1,404 | 1,347 | 1,358 | -34 | -2.4% | 71,500 |
| 2025/03/31 | 1,425 | 1,440 | 1,375 | 1,392 | -47 | -3.3% | 61,900 |
| 2025/03/28 | 1,423 | 1,447 | 1,401 | 1,439 | -83 | -5.5% | 79,500 |
| 2025/03/27 | 1,533 | 1,538 | 1,522 | 1,522 | -11 | -0.7% | 46,400 |
| 2025/03/26 | 1,545 | 1,556 | 1,524 | 1,533 | -9 | -0.6% | 51,500 |
| 2025/03/25 | 1,532 | 1,550 | 1,518 | 1,542 | +6 | +0.4% | 61,100 |
| 2025/03/24 | 1,541 | 1,570 | 1,527 | 1,536 | ±0 | ±0% | 59,600 |
| 2025/03/21 | 1,500 | 1,537 | 1,498 | 1,536 | +40 | +2.7% | 49,700 |
| 2025/03/19 | 1,490 | 1,500 | 1,463 | 1,496 | +4 | +0.3% | 30,800 |
| 2025/03/18 | 1,520 | 1,529 | 1,486 | 1,492 | -21 | -1.4% | 61,800 |
| 2025/03/17 | 1,495 | 1,514 | 1,494 | 1,513 | +39 | +2.6% | 52,700 |
| 2025/03/14 | 1,465 | 1,475 | 1,458 | 1,474 | +29 | +2% | 36,200 |
| 2025/03/13 | 1,435 | 1,465 | 1,425 | 1,445 | +21 | +1.5% | 51,400 |
| 2025/03/12 | 1,435 | 1,435 | 1,417 | 1,424 | -1 | -0.1% | 20,400 |
| 2025/03/11 | 1,412 | 1,426 | 1,403 | 1,425 | +11 | +0.8% | 28,700 |
| 2025/03/10 | 1,435 | 1,435 | 1,412 | 1,414 | -21 | -1.5% | 34,600 |
| 2025/03/07 | 1,435 | 1,436 | 1,414 | 1,435 | ±0 | ±0% | 13,900 |
| 2025/03/06 | 1,424 | 1,435 | 1,418 | 1,435 | +23 | +1.6% | 17,800 |
| 2025/03/05 | 1,415 | 1,422 | 1,402 | 1,412 | -9 | -0.6% | 30,900 |
| 2025/03/04 | 1,446 | 1,451 | 1,411 | 1,421 | -25 | -1.7% | 33,500 |
| 2025/03/03 | 1,443 | 1,455 | 1,430 | 1,446 | +13 | +0.9% | 36,500 |
| 2025/02/28 | 1,433 | 1,433 | 1,406 | 1,433 | ±0 | ±0% | 21,500 |
| 2025/02/27 | 1,400 | 1,437 | 1,390 | 1,433 | +31 | +2.2% | 32,000 |
| 2025/02/26 | 1,400 | 1,411 | 1,382 | 1,402 | +10 | +0.7% | 21,800 |
| 2025/02/25 | 1,410 | 1,412 | 1,391 | 1,392 | -19 | -1.3% | 31,000 |
| 2025/02/21 | 1,438 | 1,447 | 1,406 | 1,411 | -25 | -1.7% | 33,500 |
| 2025/02/20 | 1,436 | 1,437 | 1,420 | 1,436 | ±0 | ±0% | 13,300 |
| 2025/02/19 | 1,443 | 1,446 | 1,424 | 1,436 | +3 | +0.2% | 21,100 |
1～
50
件表示中 / 2493件
類似銘柄と比較する
現在ご覧いただいている「ホクリヨウ」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 |
|---|---|---|---|---|---|---|---|---|
| ホクリヨウ | 154,700円 | +2.1% | -22.1% | 4.52% | 6.63倍 | 1.01倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| カネコ種 | 142,500円 | +3.1% | +11.5% | 2.32% | 13.28倍 | 0.65倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
| アクシーズ | 295,400円 | +0.3% | -15.7% | 3.33% | 13.82倍 | 0.80倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| ベルグアース | 295,100円 | +4.3% | - | 0.34% | 31.48倍 | 2.29倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
| 秋川牧園 | 99,200円 | +5.7% | -77.1% | 1.01% | 1377.78倍 | 1.96倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
市場注目の銘柄
チャート関連のコラム
