ホクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,803 | 1,803 | 1,795 | 1,795 | -2 | -0.1% | 27,600 |
| 2024/05/09 | 1,801 | 1,805 | 1,796 | 1,797 | -8 | -0.4% | 34,400 |
| 2024/05/08 | 1,815 | 1,817 | 1,805 | 1,805 | -6 | -0.3% | 30,200 |
| 2024/05/07 | 1,825 | 1,825 | 1,810 | 1,811 | -13 | -0.7% | 29,700 |
| 2024/05/02 | 1,825 | 1,827 | 1,815 | 1,824 | -4 | -0.2% | 16,600 |
| 2024/05/01 | 1,829 | 1,830 | 1,825 | 1,828 | -2 | -0.1% | 11,900 |
| 2024/04/30 | 1,831 | 1,831 | 1,820 | 1,830 | +1 | +0.1% | 23,800 |
| 2024/04/26 | 1,831 | 1,832 | 1,815 | 1,829 | +9 | +0.5% | 35,300 |
| 2024/04/25 | 1,824 | 1,828 | 1,817 | 1,820 | ±0 | ±0% | 27,300 |
| 2024/04/24 | 1,826 | 1,826 | 1,812 | 1,820 | -4 | -0.2% | 28,400 |
| 2024/04/23 | 1,823 | 1,839 | 1,819 | 1,824 | ±0 | ±0% | 32,500 |
| 2024/04/22 | 1,800 | 1,828 | 1,800 | 1,824 | +28 | +1.6% | 40,300 |
| 2024/04/19 | 1,798 | 1,803 | 1,783 | 1,796 | -8 | -0.4% | 42,500 |
| 2024/04/18 | 1,800 | 1,810 | 1,796 | 1,804 | +11 | +0.6% | 29,700 |
| 2024/04/17 | 1,810 | 1,810 | 1,791 | 1,793 | -16 | -0.9% | 45,400 |
| 2024/04/16 | 1,826 | 1,828 | 1,806 | 1,809 | -20 | -1.1% | 59,400 |
| 2024/04/15 | 1,830 | 1,835 | 1,825 | 1,829 | -7 | -0.4% | 36,200 |
| 2024/04/12 | 1,849 | 1,849 | 1,835 | 1,836 | -13 | -0.7% | 29,300 |
| 2024/04/11 | 1,849 | 1,855 | 1,842 | 1,849 | -10 | -0.5% | 32,000 |
| 2024/04/10 | 1,855 | 1,860 | 1,850 | 1,859 | +4 | +0.2% | 27,700 |
| 2024/04/09 | 1,843 | 1,860 | 1,834 | 1,855 | +14 | +0.8% | 84,200 |
| 2024/04/08 | 1,838 | 1,843 | 1,833 | 1,841 | +1 | +0.1% | 29,600 |
| 2024/04/05 | 1,830 | 1,846 | 1,827 | 1,840 | +9 | +0.5% | 40,500 |
| 2024/04/04 | 1,825 | 1,835 | 1,818 | 1,831 | +6 | +0.3% | 48,900 |
| 2024/04/03 | 1,819 | 1,830 | 1,819 | 1,825 | ±0 | ±0% | 42,900 |
| 2024/04/02 | 1,841 | 1,846 | 1,820 | 1,825 | -32 | -1.7% | 53,200 |
| 2024/04/01 | 1,866 | 1,872 | 1,855 | 1,857 | -9 | -0.5% | 50,100 |
| 2024/03/29 | 1,838 | 1,870 | 1,835 | 1,866 | +36 | +2% | 81,800 |
| 2024/03/28 | 1,842 | 1,846 | 1,830 | 1,830 | -52 | -2.8% | 103,300 |
| 2024/03/27 | 1,900 | 1,902 | 1,882 | 1,882 | -22 | -1.2% | 223,200 |
| 2024/03/26 | 1,896 | 1,904 | 1,889 | 1,904 | ±0 | ±0% | 76,700 |
| 2024/03/25 | 1,890 | 1,904 | 1,888 | 1,904 | +20 | +1.1% | 131,500 |
| 2024/03/22 | 1,882 | 1,894 | 1,876 | 1,884 | +2 | +0.1% | 93,600 |
| 2024/03/21 | 1,893 | 1,900 | 1,882 | 1,882 | -17 | -0.9% | 111,900 |
| 2024/03/19 | 1,893 | 1,904 | 1,882 | 1,899 | +2 | +0.1% | 61,200 |
| 2024/03/18 | 1,896 | 1,905 | 1,888 | 1,897 | +3 | +0.2% | 74,100 |
| 2024/03/15 | 1,892 | 1,894 | 1,875 | 1,894 | -5 | -0.3% | 180,900 |
| 2024/03/14 | 1,883 | 1,899 | 1,872 | 1,899 | +1 | +0.1% | 68,200 |
| 2024/03/13 | 1,892 | 1,904 | 1,882 | 1,898 | +7 | +0.4% | 113,100 |
| 2024/03/12 | 1,898 | 1,901 | 1,863 | 1,891 | -34 | -1.8% | 165,600 |
| 2024/03/11 | 1,880 | 1,940 | 1,873 | 1,925 | +117 | +6.5% | 520,200 |
| 2024/03/08 | 1,799 | 1,814 | 1,797 | 1,808 | +2 | +0.1% | 93,900 |
| 2024/03/07 | 1,801 | 1,808 | 1,799 | 1,806 | +6 | +0.3% | 50,000 |
| 2024/03/06 | 1,791 | 1,806 | 1,790 | 1,800 | +6 | +0.3% | 51,700 |
| 2024/03/05 | 1,788 | 1,796 | 1,784 | 1,794 | -3 | -0.2% | 64,400 |
| 2024/03/04 | 1,804 | 1,807 | 1,789 | 1,797 | -7 | -0.4% | 81,000 |
| 2024/03/01 | 1,808 | 1,810 | 1,798 | 1,804 | +3 | +0.2% | 52,900 |
| 2024/02/29 | 1,820 | 1,825 | 1,795 | 1,801 | -27 | -1.5% | 174,700 |
| 2024/02/28 | 1,840 | 1,840 | 1,828 | 1,828 | -2 | -0.1% | 41,600 |
| 2024/02/27 | 1,840 | 1,840 | 1,830 | 1,830 | -1 | -0.1% | 45,100 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ホクト」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 |
|---|---|---|---|---|---|---|---|---|
| ホクト | 179,500円 | +8.0% | - | 2.79% | 20.34倍 | 1.14倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
| サカタのタネ | 366,500円 | +8.7% | -10.6% | 1.50% | 10.37倍 | 1.09倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| マルハニチロ | 336,700円 | +1.9% | +2.9% | 2.97% | 8.92倍 | 0.82倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| 極 洋 | 379,000円 | -3.7% | +5.1% | 2.64% | 8.18倍 | 0.90倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| 雪国マイタケ | 97,700円 | +5.3% | +5.8% | 1.23% | 25.15倍 | 3.40倍 |
|
マイタケ、マッシュルーム軸にキノコ量産。外食・中食業者へ提案営業。神明ＨＤと西日本開拓 |
市場注目の銘柄
チャート関連のコラム
