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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,735 | 1,738 | 1,716 | 1,718 | -21 | -1.2% | 139,100 |
2023/12/07 | 1,750 | 1,750 | 1,738 | 1,739 | -16 | -0.9% | 75,300 |
2023/12/06 | 1,746 | 1,755 | 1,741 | 1,755 | +15 | +0.9% | 55,600 |
2023/12/05 | 1,738 | 1,747 | 1,738 | 1,740 | -1 | -0.1% | 50,300 |
2023/12/04 | 1,743 | 1,746 | 1,735 | 1,741 | -2 | -0.1% | 63,000 |
2023/12/01 | 1,761 | 1,761 | 1,743 | 1,743 | -11 | -0.6% | 62,600 |
2023/11/30 | 1,757 | 1,761 | 1,751 | 1,754 | -3 | -0.2% | 65,200 |
2023/11/29 | 1,760 | 1,763 | 1,756 | 1,757 | -7 | -0.4% | 37,000 |
2023/11/28 | 1,760 | 1,764 | 1,755 | 1,764 | +13 | +0.7% | 64,700 |
2023/11/27 | 1,750 | 1,754 | 1,744 | 1,751 | +4 | +0.2% | 46,300 |
2023/11/24 | 1,745 | 1,748 | 1,738 | 1,747 | -1 | -0.1% | 47,100 |
2023/11/22 | 1,738 | 1,748 | 1,738 | 1,748 | +10 | +0.6% | 37,700 |
2023/11/21 | 1,743 | 1,744 | 1,734 | 1,738 | +2 | +0.1% | 43,400 |
2023/11/20 | 1,743 | 1,754 | 1,733 | 1,736 | ±0 | ±0% | 65,800 |
2023/11/17 | 1,735 | 1,743 | 1,729 | 1,736 | +1 | +0.1% | 79,600 |
2023/11/16 | 1,763 | 1,765 | 1,735 | 1,735 | -22 | -1.3% | 122,000 |
2023/11/15 | 1,765 | 1,770 | 1,752 | 1,757 | -7 | -0.4% | 80,900 |
2023/11/14 | 1,781 | 1,781 | 1,759 | 1,764 | -6 | -0.3% | 93,900 |
2023/11/13 | 1,830 | 1,832 | 1,770 | 1,770 | -55 | -3% | 140,300 |
2023/11/10 | 1,815 | 1,825 | 1,804 | 1,825 | +15 | +0.8% | 65,800 |
2023/11/09 | 1,798 | 1,814 | 1,796 | 1,810 | +15 | +0.8% | 62,900 |
2023/11/08 | 1,792 | 1,796 | 1,783 | 1,795 | +3 | +0.2% | 76,300 |
2023/11/07 | 1,809 | 1,810 | 1,792 | 1,792 | -6 | -0.3% | 51,000 |
2023/11/06 | 1,819 | 1,819 | 1,797 | 1,798 | -11 | -0.6% | 60,200 |
2023/11/02 | 1,819 | 1,824 | 1,799 | 1,809 | -5 | -0.3% | 55,600 |
2023/11/01 | 1,824 | 1,825 | 1,809 | 1,814 | -1 | -0.1% | 65,200 |
2023/10/31 | 1,785 | 1,815 | 1,785 | 1,815 | +32 | +1.8% | 104,600 |
2023/10/30 | 1,814 | 1,814 | 1,781 | 1,783 | -31 | -1.7% | 424,400 |
2023/10/27 | 1,813 | 1,816 | 1,804 | 1,814 | +4 | +0.2% | 74,900 |
2023/10/26 | 1,800 | 1,811 | 1,797 | 1,810 | +14 | +0.8% | 78,000 |
2023/10/25 | 1,790 | 1,802 | 1,787 | 1,796 | +7 | +0.4% | 67,700 |
2023/10/24 | 1,798 | 1,801 | 1,783 | 1,789 | -4 | -0.2% | 80,200 |
2023/10/23 | 1,788 | 1,797 | 1,786 | 1,793 | +4 | +0.2% | 69,400 |
2023/10/20 | 1,794 | 1,794 | 1,785 | 1,789 | -5 | -0.3% | 47,200 |
2023/10/19 | 1,788 | 1,800 | 1,781 | 1,794 | +3 | +0.2% | 45,600 |
2023/10/18 | 1,785 | 1,793 | 1,769 | 1,791 | +11 | +0.6% | 71,600 |
2023/10/17 | 1,781 | 1,784 | 1,774 | 1,780 | +3 | +0.2% | 69,300 |
2023/10/16 | 1,802 | 1,805 | 1,775 | 1,777 | -25 | -1.4% | 130,900 |
2023/10/13 | 1,809 | 1,811 | 1,802 | 1,802 | -11 | -0.6% | 64,100 |
2023/10/12 | 1,821 | 1,821 | 1,808 | 1,813 | -8 | -0.4% | 62,500 |
2023/10/11 | 1,830 | 1,830 | 1,819 | 1,821 | -10 | -0.5% | 48,700 |
2023/10/10 | 1,830 | 1,834 | 1,827 | 1,831 | +2 | +0.1% | 80,100 |
2023/10/06 | 1,828 | 1,840 | 1,828 | 1,829 | +4 | +0.2% | 56,300 |
2023/10/05 | 1,811 | 1,825 | 1,810 | 1,825 | +13 | +0.7% | 53,500 |
2023/10/04 | 1,819 | 1,825 | 1,811 | 1,812 | -7 | -0.4% | 91,100 |
2023/10/03 | 1,815 | 1,823 | 1,811 | 1,819 | +2 | +0.1% | 46,500 |
2023/10/02 | 1,825 | 1,830 | 1,814 | 1,817 | -3 | -0.2% | 49,100 |
2023/09/29 | 1,828 | 1,833 | 1,815 | 1,820 | -7 | -0.4% | 55,100 |
2023/09/28 | 1,835 | 1,835 | 1,818 | 1,827 | -21 | -1.1% | 61,700 |
2023/09/27 | 1,837 | 1,848 | 1,831 | 1,848 | +10 | +0.5% | 61,200 |
101~
150
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