ホクシンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 107 | 108 | 106 | 108 | +1 | +0.9% | 11,000 |
| 2010/11/17 | 108 | 109 | 105 | 107 | -3 | -2.7% | 46,200 |
| 2010/11/16 | 104 | 110 | 104 | 110 | +7 | +6.8% | 90,600 |
| 2010/11/15 | 96 | 103 | 96 | 103 | +8 | +8.4% | 53,000 |
| 2010/11/12 | 97 | 97 | 95 | 95 | -2 | -2.1% | 5,600 |
| 2010/11/11 | 95 | 98 | 93 | 97 | +2 | +2.1% | 13,900 |
| 2010/11/10 | 91 | 95 | 91 | 95 | +2 | +2.2% | 17,500 |
| 2010/11/09 | 92 | 94 | 91 | 93 | ±0 | ±0% | 13,000 |
| 2010/11/08 | 91 | 93 | 89 | 93 | ±0 | ±0% | 48,300 |
| 2010/11/05 | 90 | 93 | 90 | 93 | +1 | +1.1% | 44,400 |
| 2010/11/04 | 88 | 92 | 88 | 92 | +2 | +2.2% | 41,900 |
| 2010/11/02 | 92 | 92 | 88 | 90 | -4 | -4.3% | 52,400 |
| 2010/11/01 | 90 | 94 | 90 | 94 | ±0 | ±0% | 38,100 |
| 2010/10/29 | 93 | 94 | 89 | 94 | +1 | +1.1% | 18,900 |
| 2010/10/28 | 93 | 94 | 90 | 93 | ±0 | ±0% | 16,200 |
| 2010/10/27 | 89 | 93 | 88 | 93 | +4 | +4.5% | 23,500 |
| 2010/10/26 | 91 | 91 | 86 | 89 | ±0 | ±0% | 80,300 |
| 2010/10/25 | 96 | 96 | 89 | 89 | -6 | -6.3% | 34,700 |
| 2010/10/22 | 97 | 98 | 95 | 95 | -1 | -1% | 17,100 |
| 2010/10/21 | 95 | 97 | 94 | 96 | +1 | +1.1% | 13,700 |
| 2010/10/20 | 98 | 98 | 94 | 95 | -4 | -4% | 39,400 |
| 2010/10/19 | 98 | 99 | 94 | 99 | +1 | +1% | 78,700 |
| 2010/10/18 | 98 | 100 | 96 | 98 | -2 | -2% | 40,200 |
| 2010/10/15 | 103 | 103 | 99 | 100 | -3 | -2.9% | 39,900 |
| 2010/10/14 | 100 | 103 | 99 | 103 | ±0 | ±0% | 73,600 |
| 2010/10/13 | 97 | 103 | 95 | 103 | +6 | +6.2% | 83,600 |
| 2010/10/12 | 99 | 100 | 96 | 97 | -3 | -3% | 97,600 |
| 2010/10/08 | 104 | 104 | 99 | 100 | -1 | -1% | 98,100 |
| 2010/10/07 | 98 | 107 | 97 | 101 | -1 | -1% | 712,000 |
| 2010/10/06 | 92 | 114 | 90 | 102 | +15 | +17.2% | 1,531,000 |
| 2010/10/05 | 87 | 90 | 85 | 87 | -1 | -1.1% | 79,700 |
| 2010/10/04 | 91 | 92 | 86 | 88 | -3 | -3.3% | 62,400 |
| 2010/10/01 | 96 | 96 | 91 | 91 | -5 | -5.2% | 57,400 |
| 2010/09/30 | 99 | 99 | 95 | 96 | -3 | -3% | 78,000 |
| 2010/09/29 | 104 | 104 | 95 | 99 | ±0 | ±0% | 208,200 |
| 2010/09/28 | 115 | 116 | 91 | 99 | -17 | -14.7% | 578,800 |
| 2010/09/27 | 116 | 116 | 113 | 116 | ±0 | ±0% | 6,500 |
| 2010/09/24 | 115 | 116 | 114 | 116 | +1 | +0.9% | 8,000 |
| 2010/09/22 | 115 | 115 | 114 | 115 | +1 | +0.9% | 4,700 |
| 2010/09/21 | 114 | 115 | 114 | 114 | -1 | -0.9% | 5,800 |
| 2010/09/17 | 116 | 116 | 114 | 115 | -1 | -0.9% | 5,800 |
| 2010/09/16 | 115 | 116 | 115 | 116 | +1 | +0.9% | 9,700 |
| 2010/09/15 | 114 | 115 | 113 | 115 | +1 | +0.9% | 11,600 |
| 2010/09/14 | 114 | 115 | 112 | 114 | -1 | -0.9% | 10,800 |
| 2010/09/13 | 115 | 115 | 114 | 115 | +2 | +1.8% | 3,500 |
| 2010/09/10 | 116 | 116 | 111 | 113 | +1 | +0.9% | 37,200 |
| 2010/09/09 | 112 | 113 | 110 | 112 | +1 | +0.9% | 5,600 |
| 2010/09/08 | 113 | 114 | 111 | 111 | -3 | -2.6% | 9,400 |
| 2010/09/07 | 113 | 115 | 113 | 114 | +1 | +0.9% | 3,300 |
| 2010/09/06 | 114 | 115 | 113 | 113 | -1 | -0.9% | 6,300 |
3801～
3850
件表示中 / 3957件
類似銘柄と比較する
現在ご覧いただいている「ホクシン」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 |
|---|---|---|---|---|---|---|---|---|
| ホクシン | 10,000円 | +11.0% | - | 2.00% | 21.79倍 | 0.48倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| オービス | 160,200円 | +3.6% | -18.5% | 3.87% | 8.06倍 | 0.50倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| アビックス | 8,100円 | +14.7% | +9.3% | 0.00% | 16.36倍 | 1.44倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| 総合商研 | 87,300円 | +0.4% | +0.9% | 2.29% | 7.82倍 | 0.68倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| セブン工 | 48,900円 | +7.5% | - | 4.09% | 48.51倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
市場注目の銘柄
チャート関連のコラム
