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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 1,055 | 1,068 | 1,040 | 1,050 | +9 | +0.9% | 60,200 |
| 2024/11/19 | 1,069 | 1,078 | 1,041 | 1,041 | -24 | -2.3% | 37,100 |
| 2024/11/18 | 1,050 | 1,065 | 1,046 | 1,065 | +19 | +1.8% | 10,900 |
| 2024/11/15 | 1,058 | 1,060 | 1,036 | 1,046 | -2 | -0.2% | 38,200 |
| 2024/11/14 | 1,080 | 1,083 | 1,041 | 1,048 | -22 | -2.1% | 89,700 |
| 2024/11/13 | 1,070 | 1,081 | 1,062 | 1,070 | ±0 | ±0% | 21,400 |
| 2024/11/12 | 1,059 | 1,070 | 1,052 | 1,070 | +10 | +0.9% | 15,000 |
| 2024/11/11 | 1,058 | 1,060 | 1,040 | 1,060 | +4 | +0.4% | 10,600 |
| 2024/11/08 | 1,050 | 1,066 | 1,050 | 1,056 | +6 | +0.6% | 24,800 |
| 2024/11/07 | 1,044 | 1,050 | 1,034 | 1,050 | +6 | +0.6% | 10,600 |
| 2024/11/06 | 1,043 | 1,050 | 1,040 | 1,044 | +1 | +0.1% | 14,900 |
| 2024/11/05 | 1,033 | 1,045 | 1,026 | 1,043 | +9 | +0.9% | 11,000 |
| 2024/11/01 | 1,029 | 1,034 | 1,023 | 1,034 | +4 | +0.4% | 8,400 |
| 2024/10/31 | 1,010 | 1,030 | 1,010 | 1,030 | +21 | +2.1% | 11,100 |
| 2024/10/30 | 1,015 | 1,024 | 1,009 | 1,009 | -9 | -0.9% | 49,400 |
| 2024/10/29 | 1,013 | 1,026 | 1,013 | 1,018 | -5 | -0.5% | 4,900 |
| 2024/10/28 | 1,006 | 1,025 | 1,006 | 1,023 | +11 | +1.1% | 11,000 |
| 2024/10/25 | 1,015 | 1,020 | 1,001 | 1,012 | -3 | -0.3% | 19,000 |
| 2024/10/24 | 1,015 | 1,021 | 1,010 | 1,015 | ±0 | ±0% | 3,800 |
| 2024/10/23 | 1,011 | 1,029 | 1,011 | 1,015 | +1 | +0.1% | 6,100 |
| 2024/10/22 | 1,024 | 1,024 | 1,011 | 1,014 | -16 | -1.6% | 8,800 |
| 2024/10/21 | 1,023 | 1,045 | 1,023 | 1,030 | +2 | +0.2% | 13,500 |
| 2024/10/18 | 1,038 | 1,051 | 1,025 | 1,028 | -10 | -1% | 21,500 |
| 2024/10/17 | 1,011 | 1,038 | 1,011 | 1,038 | +24 | +2.4% | 21,900 |
| 2024/10/16 | 1,021 | 1,021 | 1,013 | 1,014 | -2 | -0.2% | 6,900 |
| 2024/10/15 | 1,015 | 1,023 | 1,013 | 1,016 | +2 | +0.2% | 16,600 |
| 2024/10/11 | 1,015 | 1,015 | 1,008 | 1,014 | ±0 | ±0% | 9,000 |
| 2024/10/10 | 1,013 | 1,015 | 1,003 | 1,014 | +7 | +0.7% | 22,900 |
| 2024/10/09 | 1,002 | 1,010 | 1,001 | 1,007 | +5 | +0.5% | 8,500 |
| 2024/10/08 | 1,003 | 1,008 | 1,001 | 1,002 | ±0 | ±0% | 8,900 |
| 2024/10/07 | 1,013 | 1,013 | 1,002 | 1,002 | -3 | -0.3% | 6,900 |
| 2024/10/04 | 1,006 | 1,008 | 1,002 | 1,005 | -1 | -0.1% | 3,100 |
| 2024/10/03 | 1,005 | 1,008 | 1,002 | 1,006 | +5 | +0.5% | 7,100 |
| 2024/10/02 | 1,003 | 1,006 | 1,001 | 1,001 | -5 | -0.5% | 6,900 |
| 2024/10/01 | 1,006 | 1,014 | 1,004 | 1,006 | -2 | -0.2% | 4,300 |
| 2024/09/30 | 1,005 | 1,011 | 998 | 1,008 | -8 | -0.8% | 13,300 |
| 2024/09/27 | 1,007 | 1,016 | 1,003 | 1,016 | +10 | +1% | 21,700 |
| 2024/09/26 | 1,009 | 1,010 | 1,003 | 1,006 | ±0 | ±0% | 14,100 |
| 2024/09/25 | 999 | 1,006 | 998 | 1,006 | +10 | +1% | 22,600 |
| 2024/09/24 | 994 | 996 | 991 | 996 | ±0 | ±0% | 9,000 |
| 2024/09/20 | 989 | 998 | 988 | 996 | +7 | +0.7% | 9,800 |
| 2024/09/19 | 990 | 990 | 985 | 989 | +7 | +0.7% | 3,400 |
101～
150
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
