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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,786 | 1,796 | 1,786 | 1,790 | +4 | +0.2% | 28,400 |
| 2025/07/04 | 1,790 | 1,797 | 1,786 | 1,786 | -10 | -0.6% | 24,900 |
| 2025/07/03 | 1,798 | 1,804 | 1,790 | 1,796 | -2 | -0.1% | 18,300 |
| 2025/07/02 | 1,786 | 1,804 | 1,786 | 1,798 | +12 | +0.7% | 29,100 |
| 2025/07/01 | 1,805 | 1,805 | 1,785 | 1,786 | -12 | -0.7% | 31,800 |
| 2025/06/30 | 1,801 | 1,808 | 1,798 | 1,798 | -3 | -0.2% | 33,600 |
| 2025/06/27 | 1,796 | 1,801 | 1,789 | 1,801 | +9 | +0.5% | 35,400 |
| 2025/06/26 | 1,781 | 1,794 | 1,781 | 1,792 | +3 | +0.2% | 44,200 |
| 2025/06/25 | 1,780 | 1,789 | 1,774 | 1,789 | +6 | +0.3% | 43,100 |
| 2025/06/24 | 1,793 | 1,799 | 1,776 | 1,783 | -9 | -0.5% | 36,600 |
| 2025/06/23 | 1,808 | 1,808 | 1,788 | 1,792 | -16 | -0.9% | 29,200 |
| 2025/06/20 | 1,820 | 1,820 | 1,805 | 1,808 | -13 | -0.7% | 39,500 |
| 2025/06/19 | 1,825 | 1,825 | 1,806 | 1,821 | -4 | -0.2% | 24,700 |
| 2025/06/18 | 1,820 | 1,830 | 1,820 | 1,825 | +8 | +0.4% | 36,200 |
| 2025/06/17 | 1,813 | 1,828 | 1,806 | 1,817 | +4 | +0.2% | 39,400 |
| 2025/06/16 | 1,810 | 1,819 | 1,810 | 1,813 | +3 | +0.2% | 30,400 |
| 2025/06/13 | 1,792 | 1,812 | 1,792 | 1,810 | +11 | +0.6% | 53,600 |
| 2025/06/12 | 1,800 | 1,807 | 1,787 | 1,799 | -1 | -0.1% | 44,000 |
| 2025/06/11 | 1,796 | 1,806 | 1,788 | 1,800 | -1 | -0.1% | 29,000 |
| 2025/06/10 | 1,800 | 1,804 | 1,795 | 1,801 | ±0 | ±0% | 31,200 |
| 2025/06/09 | 1,802 | 1,815 | 1,801 | 1,801 | +1 | +0.1% | 32,100 |
| 2025/06/06 | 1,786 | 1,802 | 1,786 | 1,800 | +14 | +0.8% | 47,100 |
| 2025/06/05 | 1,770 | 1,797 | 1,767 | 1,786 | +14 | +0.8% | 47,500 |
| 2025/06/04 | 1,780 | 1,784 | 1,772 | 1,772 | -12 | -0.7% | 34,700 |
| 2025/06/03 | 1,799 | 1,799 | 1,781 | 1,784 | -10 | -0.6% | 31,600 |
| 2025/06/02 | 1,788 | 1,798 | 1,788 | 1,794 | -2 | -0.1% | 41,800 |
| 2025/05/30 | 1,798 | 1,803 | 1,785 | 1,796 | -4 | -0.2% | 57,300 |
| 2025/05/29 | 1,800 | 1,806 | 1,795 | 1,800 | +8 | +0.4% | 35,400 |
| 2025/05/28 | 1,799 | 1,805 | 1,786 | 1,792 | +2 | +0.1% | 46,200 |
| 2025/05/27 | 1,785 | 1,790 | 1,782 | 1,790 | +8 | +0.4% | 18,500 |
| 2025/05/26 | 1,790 | 1,790 | 1,774 | 1,782 | +6 | +0.3% | 27,500 |
| 2025/05/23 | 1,775 | 1,788 | 1,768 | 1,776 | +1 | +0.1% | 35,400 |
| 2025/05/22 | 1,794 | 1,794 | 1,769 | 1,775 | -13 | -0.7% | 33,900 |
| 2025/05/21 | 1,784 | 1,797 | 1,781 | 1,788 | +5 | +0.3% | 24,600 |
| 2025/05/20 | 1,796 | 1,806 | 1,775 | 1,783 | -5 | -0.3% | 45,500 |
| 2025/05/19 | 1,771 | 1,794 | 1,771 | 1,788 | +15 | +0.8% | 47,600 |
| 2025/05/16 | 1,763 | 1,774 | 1,754 | 1,773 | +13 | +0.7% | 50,500 |
| 2025/05/15 | 1,740 | 1,777 | 1,737 | 1,760 | +23 | +1.3% | 127,400 |
| 2025/05/14 | 1,820 | 1,828 | 1,717 | 1,737 | -84 | -4.6% | 136,100 |
| 2025/05/13 | 1,838 | 1,842 | 1,821 | 1,821 | -10 | -0.5% | 29,600 |
| 2025/05/12 | 1,835 | 1,848 | 1,818 | 1,831 | -2 | -0.1% | 28,800 |
| 2025/05/09 | 1,822 | 1,835 | 1,822 | 1,833 | +2 | +0.1% | 29,600 |
| 2025/05/08 | 1,831 | 1,831 | 1,809 | 1,831 | ±0 | ±0% | 30,500 |
| 2025/05/07 | 1,811 | 1,838 | 1,810 | 1,831 | +20 | +1.1% | 43,800 |
| 2025/05/02 | 1,810 | 1,832 | 1,800 | 1,811 | -3 | -0.2% | 60,800 |
| 2025/05/01 | 1,827 | 1,833 | 1,814 | 1,814 | -26 | -1.4% | 32,600 |
| 2025/04/30 | 1,846 | 1,846 | 1,831 | 1,840 | +1 | +0.1% | 44,500 |
| 2025/04/28 | 1,843 | 1,856 | 1,837 | 1,839 | -4 | -0.2% | 32,500 |
| 2025/04/25 | 1,857 | 1,862 | 1,840 | 1,843 | -28 | -1.5% | 44,500 |
| 2025/04/24 | 1,903 | 1,905 | 1,867 | 1,871 | -32 | -1.7% | 43,000 |
1～
50
件表示中 / 3736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 | 179,000円 | +0.6% | -33.1% | 2.79% | 12.89倍 | 0.98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 |
| サカタのタネ | 351,500円 | +5.4% | -1.1% | 1.85% | 16.89倍 | 0.95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 | 307,000円 | +0.1% | -19.4% | 3.58% | 8.84倍 | 0.67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 | 452,500円 | +15.6% | +15.1% | 3.31% | 6.55倍 | 0.81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 | 110,000円 | -2.2% | +41.1% | 1.45% | 21.82倍 | 3.55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
