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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,340 | 1,351 | 1,316 | 1,316 | -24 | -1.8% | 21,100 |
| 2025/02/04 | 1,330 | 1,352 | 1,330 | 1,340 | +10 | +0.8% | 16,700 |
| 2025/02/03 | 1,351 | 1,365 | 1,330 | 1,330 | -5 | -0.4% | 29,700 |
| 2025/01/31 | 1,356 | 1,356 | 1,334 | 1,335 | +1 | +0.1% | 27,600 |
| 2025/01/30 | 1,378 | 1,378 | 1,319 | 1,334 | -44 | -3.2% | 141,000 |
| 2025/01/29 | 1,300 | 1,378 | 1,299 | 1,378 | +89 | +6.9% | 94,200 |
| 2025/01/28 | 1,288 | 1,298 | 1,284 | 1,289 | +1 | +0.1% | 15,800 |
| 2025/01/27 | 1,283 | 1,297 | 1,283 | 1,288 | +5 | +0.4% | 14,400 |
| 2025/01/24 | 1,273 | 1,286 | 1,271 | 1,283 | +10 | +0.8% | 14,500 |
| 2025/01/23 | 1,280 | 1,286 | 1,245 | 1,273 | -7 | -0.5% | 44,800 |
| 2025/01/22 | 1,300 | 1,310 | 1,275 | 1,280 | -10 | -0.8% | 44,200 |
| 2025/01/21 | 1,252 | 1,298 | 1,247 | 1,290 | +39 | +3.1% | 47,300 |
| 2025/01/20 | 1,238 | 1,258 | 1,220 | 1,251 | +24 | +2% | 21,800 |
| 2025/01/17 | 1,194 | 1,227 | 1,190 | 1,227 | +31 | +2.6% | 35,600 |
| 2025/01/16 | 1,245 | 1,253 | 1,196 | 1,196 | -49 | -3.9% | 54,000 |
| 2025/01/15 | 1,260 | 1,271 | 1,241 | 1,245 | -19 | -1.5% | 13,500 |
| 2025/01/14 | 1,269 | 1,270 | 1,240 | 1,264 | +8 | +0.6% | 27,500 |
| 2025/01/10 | 1,279 | 1,283 | 1,210 | 1,256 | -21 | -1.6% | 25,100 |
| 2025/01/09 | 1,316 | 1,316 | 1,275 | 1,277 | -18 | -1.4% | 21,100 |
| 2025/01/08 | 1,275 | 1,333 | 1,270 | 1,295 | +26 | +2% | 58,800 |
| 2025/01/07 | 1,234 | 1,272 | 1,234 | 1,269 | +39 | +3.2% | 46,200 |
| 2025/01/06 | 1,224 | 1,230 | 1,210 | 1,230 | +24 | +2% | 21,100 |
| 2024/12/30 | 1,234 | 1,235 | 1,195 | 1,206 | -5 | -0.4% | 23,900 |
| 2024/12/27 | 1,239 | 1,239 | 1,192 | 1,211 | -26 | -2.1% | 31,400 |
| 2024/12/26 | 1,210 | 1,250 | 1,207 | 1,237 | +39 | +3.3% | 48,700 |
| 2024/12/25 | 1,181 | 1,200 | 1,178 | 1,198 | +26 | +2.2% | 26,000 |
| 2024/12/24 | 1,154 | 1,172 | 1,154 | 1,172 | +20 | +1.7% | 30,400 |
| 2024/12/23 | 1,145 | 1,152 | 1,137 | 1,152 | +13 | +1.1% | 29,400 |
| 2024/12/20 | 1,139 | 1,139 | 1,132 | 1,139 | +5 | +0.4% | 13,700 |
| 2024/12/19 | 1,128 | 1,138 | 1,128 | 1,134 | +6 | +0.5% | 11,300 |
| 2024/12/18 | 1,133 | 1,134 | 1,126 | 1,128 | -5 | -0.4% | 9,800 |
| 2024/12/17 | 1,148 | 1,148 | 1,132 | 1,133 | -13 | -1.1% | 12,400 |
| 2024/12/16 | 1,142 | 1,146 | 1,139 | 1,146 | +15 | +1.3% | 14,600 |
| 2024/12/13 | 1,120 | 1,131 | 1,120 | 1,131 | +9 | +0.8% | 9,300 |
| 2024/12/12 | 1,125 | 1,132 | 1,120 | 1,122 | -2 | -0.2% | 14,700 |
| 2024/12/11 | 1,121 | 1,125 | 1,114 | 1,124 | -1 | -0.1% | 20,200 |
| 2024/12/10 | 1,115 | 1,125 | 1,107 | 1,125 | +11 | +1% | 12,900 |
| 2024/12/09 | 1,103 | 1,114 | 1,099 | 1,114 | +18 | +1.6% | 15,200 |
| 2024/12/06 | 1,100 | 1,100 | 1,096 | 1,096 | -7 | -0.6% | 4,800 |
| 2024/12/05 | 1,104 | 1,104 | 1,095 | 1,103 | +5 | +0.5% | 6,500 |
| 2024/12/04 | 1,100 | 1,102 | 1,097 | 1,098 | +4 | +0.4% | 7,700 |
| 2024/12/03 | 1,100 | 1,102 | 1,090 | 1,094 | -6 | -0.5% | 14,100 |
| 2024/12/02 | 1,093 | 1,104 | 1,092 | 1,100 | +10 | +0.9% | 17,400 |
| 2024/11/29 | 1,092 | 1,098 | 1,088 | 1,090 | -15 | -1.4% | 13,500 |
| 2024/11/28 | 1,084 | 1,107 | 1,083 | 1,105 | +23 | +2.1% | 26,400 |
| 2024/11/27 | 1,091 | 1,091 | 1,082 | 1,082 | ±0 | ±0% | 11,300 |
| 2024/11/26 | 1,085 | 1,089 | 1,082 | 1,082 | -3 | -0.3% | 6,700 |
| 2024/11/25 | 1,080 | 1,095 | 1,080 | 1,085 | +8 | +0.7% | 27,200 |
| 2024/11/22 | 1,061 | 1,077 | 1,053 | 1,077 | +27 | +2.6% | 37,800 |
| 2024/11/21 | 1,060 | 1,063 | 1,046 | 1,050 | ±0 | ±0% | 19,900 |
101～
150
件表示中 / 2535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 | 160,500円 | +6.3% | +11.4% | 3.12% | 9.17倍 | 0.96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 |
| アクシーズ | 291,800円 | +0.3% | -15.7% | 3.38% | 13.66倍 | 0.79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 |
| カネコ種 | 135,700円 | +3.1% | +11.5% | 2.80% | 12.60倍 | 0.62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 |
| ベルグアース | 291,200円 | +4.3% | - | 0.34% | 31.07倍 | 2.34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 | 98,300円 | +5.1% | +135.3% | 1.02% | 58.55倍 | 1.88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
