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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,823 | 1,824 | 1,773 | 1,796 | -38 | -2.1% | 104,800 |
| 2025/04/03 | 1,821 | 1,837 | 1,806 | 1,834 | -11 | -0.6% | 62,900 |
| 2025/04/02 | 1,867 | 1,869 | 1,836 | 1,845 | -22 | -1.2% | 54,400 |
| 2025/04/01 | 1,868 | 1,887 | 1,853 | 1,867 | +1 | +0.1% | 45,600 |
| 2025/03/31 | 1,873 | 1,880 | 1,860 | 1,866 | -17 | -0.9% | 99,500 |
| 2025/03/28 | 1,851 | 1,892 | 1,847 | 1,883 | -16 | -0.8% | 125,700 |
| 2025/03/27 | 1,887 | 1,899 | 1,882 | 1,899 | +7 | +0.4% | 239,600 |
| 2025/03/26 | 1,896 | 1,896 | 1,879 | 1,892 | +3 | +0.2% | 108,100 |
| 2025/03/25 | 1,874 | 1,897 | 1,874 | 1,889 | +7 | +0.4% | 106,800 |
| 2025/03/24 | 1,872 | 1,885 | 1,872 | 1,882 | ±0 | ±0% | 121,500 |
| 2025/03/21 | 1,875 | 1,889 | 1,870 | 1,882 | -3 | -0.2% | 89,100 |
| 2025/03/19 | 1,875 | 1,891 | 1,875 | 1,885 | +7 | +0.4% | 48,600 |
| 2025/03/18 | 1,874 | 1,891 | 1,871 | 1,878 | +4 | +0.2% | 71,300 |
| 2025/03/17 | 1,870 | 1,882 | 1,870 | 1,874 | -8 | -0.4% | 69,600 |
| 2025/03/14 | 1,882 | 1,890 | 1,878 | 1,882 | -4 | -0.2% | 62,900 |
| 2025/03/13 | 1,885 | 1,900 | 1,877 | 1,886 | -4 | -0.2% | 60,000 |
| 2025/03/12 | 1,896 | 1,899 | 1,884 | 1,890 | -3 | -0.2% | 49,800 |
| 2025/03/11 | 1,915 | 1,923 | 1,886 | 1,893 | -30 | -1.6% | 76,700 |
| 2025/03/10 | 1,940 | 1,942 | 1,908 | 1,923 | -9 | -0.5% | 78,200 |
| 2025/03/07 | 1,904 | 1,932 | 1,892 | 1,932 | +10 | +0.5% | 99,800 |
| 2025/03/06 | 1,894 | 1,925 | 1,894 | 1,922 | +30 | +1.6% | 83,700 |
| 2025/03/05 | 1,888 | 1,913 | 1,888 | 1,892 | +11 | +0.6% | 71,700 |
| 2025/03/04 | 1,877 | 1,889 | 1,871 | 1,881 | -9 | -0.5% | 58,500 |
| 2025/03/03 | 1,917 | 1,917 | 1,890 | 1,890 | -9 | -0.5% | 63,400 |
| 2025/02/28 | 1,922 | 1,922 | 1,896 | 1,899 | -23 | -1.2% | 63,100 |
| 2025/02/27 | 1,900 | 1,922 | 1,900 | 1,922 | +4 | +0.2% | 50,600 |
| 2025/02/26 | 1,916 | 1,919 | 1,892 | 1,918 | +1 | +0.1% | 63,900 |
| 2025/02/25 | 1,921 | 1,934 | 1,911 | 1,917 | -5 | -0.3% | 55,100 |
| 2025/02/21 | 1,927 | 1,929 | 1,892 | 1,922 | -13 | -0.7% | 67,800 |
| 2025/02/20 | 1,950 | 1,950 | 1,921 | 1,935 | -15 | -0.8% | 60,800 |
| 2025/02/19 | 1,928 | 1,950 | 1,905 | 1,950 | +20 | +1% | 97,400 |
| 2025/02/18 | 1,899 | 1,933 | 1,887 | 1,930 | +8 | +0.4% | 91,800 |
| 2025/02/17 | 1,860 | 1,922 | 1,856 | 1,922 | +73 | +3.9% | 192,500 |
| 2025/02/14 | 1,840 | 1,900 | 1,832 | 1,849 | +11 | +0.6% | 132,800 |
| 2025/02/13 | 1,822 | 1,841 | 1,821 | 1,838 | +17 | +0.9% | 75,300 |
| 2025/02/12 | 1,821 | 1,824 | 1,811 | 1,821 | +6 | +0.3% | 19,600 |
| 2025/02/10 | 1,819 | 1,821 | 1,808 | 1,815 | -8 | -0.4% | 26,100 |
| 2025/02/07 | 1,815 | 1,826 | 1,813 | 1,823 | +9 | +0.5% | 25,900 |
| 2025/02/06 | 1,814 | 1,822 | 1,811 | 1,814 | +1 | +0.1% | 17,300 |
| 2025/02/05 | 1,809 | 1,813 | 1,804 | 1,813 | +4 | +0.2% | 35,800 |
| 2025/02/04 | 1,813 | 1,815 | 1,801 | 1,809 | +4 | +0.2% | 31,600 |
| 2025/02/03 | 1,825 | 1,825 | 1,795 | 1,805 | -21 | -1.2% | 68,800 |
| 2025/01/31 | 1,840 | 1,840 | 1,810 | 1,826 | -15 | -0.8% | 44,100 |
| 2025/01/30 | 1,835 | 1,841 | 1,828 | 1,841 | +14 | +0.8% | 58,100 |
| 2025/01/29 | 1,836 | 1,836 | 1,822 | 1,827 | -9 | -0.5% | 25,200 |
| 2025/01/28 | 1,826 | 1,836 | 1,819 | 1,836 | +10 | +0.5% | 31,100 |
| 2025/01/27 | 1,818 | 1,826 | 1,811 | 1,826 | +16 | +0.9% | 37,300 |
| 2025/01/24 | 1,810 | 1,825 | 1,810 | 1,810 | -2 | -0.1% | 30,800 |
| 2025/01/23 | 1,805 | 1,815 | 1,803 | 1,812 | +4 | +0.2% | 24,500 |
| 2025/01/22 | 1,806 | 1,817 | 1,801 | 1,808 | ±0 | ±0% | 28,700 |
1～
50
件表示中 / 3673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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| マルハニチロ | 315,300円 | +1.9% | +2.9% | 3.49% | 7.22倍 | 0.71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 |
| サカタのタネ | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62倍 | 0.88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 |
| 極 洋 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76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 |
| ユキグニファク | 106,500円 | +5.3% | +5.8% | 1.13% | 27.42倍 | 3.61倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
