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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,875 | 1,875 | 1,859 | 1,874 | +4 | +0.2% | 23,600 |
| 2025/08/20 | 1,861 | 1,877 | 1,856 | 1,870 | +9 | +0.5% | 29,000 |
| 2025/08/19 | 1,856 | 1,866 | 1,854 | 1,861 | +9 | +0.5% | 27,400 |
| 2025/08/18 | 1,836 | 1,855 | 1,835 | 1,852 | +10 | +0.5% | 36,100 |
| 2025/08/15 | 1,840 | 1,844 | 1,828 | 1,842 | -4 | -0.2% | 33,900 |
| 2025/08/14 | 1,844 | 1,854 | 1,830 | 1,846 | -2 | -0.1% | 41,200 |
| 2025/08/13 | 1,870 | 1,872 | 1,846 | 1,848 | -24 | -1.3% | 61,400 |
| 2025/08/12 | 1,866 | 1,876 | 1,854 | 1,872 | -13 | -0.7% | 63,500 |
| 2025/08/08 | 1,896 | 1,904 | 1,862 | 1,885 | -11 | -0.6% | 76,400 |
| 2025/08/07 | 1,897 | 1,903 | 1,886 | 1,896 | -1 | -0.1% | 37,200 |
| 2025/08/06 | 1,887 | 1,900 | 1,882 | 1,897 | +16 | +0.9% | 49,900 |
| 2025/08/05 | 1,861 | 1,889 | 1,858 | 1,881 | +20 | +1.1% | 38,900 |
| 2025/08/04 | 1,870 | 1,875 | 1,859 | 1,861 | -12 | -0.6% | 29,200 |
| 2025/08/01 | 1,855 | 1,874 | 1,851 | 1,873 | +27 | +1.5% | 47,600 |
| 2025/07/31 | 1,849 | 1,854 | 1,838 | 1,846 | -3 | -0.2% | 33,700 |
| 2025/07/30 | 1,838 | 1,852 | 1,832 | 1,849 | +11 | +0.6% | 36,700 |
| 2025/07/29 | 1,839 | 1,842 | 1,830 | 1,838 | -1 | -0.1% | 22,800 |
| 2025/07/28 | 1,831 | 1,839 | 1,829 | 1,839 | +6 | +0.3% | 28,800 |
| 2025/07/25 | 1,835 | 1,848 | 1,828 | 1,833 | -2 | -0.1% | 32,500 |
| 2025/07/24 | 1,823 | 1,835 | 1,823 | 1,835 | +12 | +0.7% | 36,300 |
| 2025/07/23 | 1,817 | 1,829 | 1,813 | 1,823 | +9 | +0.5% | 53,500 |
| 2025/07/22 | 1,815 | 1,815 | 1,806 | 1,814 | -1 | -0.1% | 22,600 |
| 2025/07/18 | 1,810 | 1,817 | 1,802 | 1,815 | +5 | +0.3% | 25,300 |
| 2025/07/17 | 1,798 | 1,811 | 1,798 | 1,810 | +12 | +0.7% | 26,400 |
| 2025/07/16 | 1,804 | 1,808 | 1,798 | 1,798 | -2 | -0.1% | 28,500 |
| 2025/07/15 | 1,808 | 1,808 | 1,800 | 1,800 | -8 | -0.4% | 12,300 |
| 2025/07/14 | 1,805 | 1,819 | 1,805 | 1,808 | +3 | +0.2% | 30,300 |
| 2025/07/11 | 1,792 | 1,809 | 1,792 | 1,805 | +13 | +0.7% | 29,000 |
| 2025/07/10 | 1,794 | 1,797 | 1,784 | 1,792 | +1 | +0.1% | 44,600 |
| 2025/07/09 | 1,787 | 1,801 | 1,787 | 1,791 | +7 | +0.4% | 25,800 |
| 2025/07/08 | 1,790 | 1,792 | 1,784 | 1,784 | -6 | -0.3% | 29,500 |
| 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 |
1～
50
件表示中 / 3767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 | 188,400円 | +0.6% | -33.1% | 2.65% | 13.58倍 | 1.04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 | 332,700円 | +0.1% | -10.1% | 3.31% | 9.57倍 | 0.73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 | 368,000円 | +2.8% | -10.6% | 2.04% | 17.70倍 | 0.99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 | 490,000円 | +15.6% | +15.1% | 3.06% | 7.10倍 | 0.88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 | 109,700円 | -2.2% | +41.1% | 1.46% | 21.77倍 | 3.54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
