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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,934 | 1,955 | 1,934 | 1,953 | +22 | +1.1% | 43,900 |
| 2022/07/29 | 1,950 | 1,950 | 1,927 | 1,931 | -16 | -0.8% | 36,600 |
| 2022/07/28 | 1,946 | 1,948 | 1,925 | 1,947 | +20 | +1% | 60,800 |
| 2022/07/27 | 1,934 | 1,940 | 1,926 | 1,927 | -7 | -0.4% | 31,400 |
| 2022/07/26 | 1,935 | 1,938 | 1,926 | 1,934 | +5 | +0.3% | 21,300 |
| 2022/07/25 | 1,928 | 1,938 | 1,927 | 1,929 | -5 | -0.3% | 29,700 |
| 2022/07/22 | 1,930 | 1,939 | 1,924 | 1,934 | -3 | -0.2% | 28,400 |
| 2022/07/21 | 1,932 | 1,940 | 1,932 | 1,937 | -8 | -0.4% | 18,100 |
| 2022/07/20 | 1,946 | 1,946 | 1,934 | 1,945 | +12 | +0.6% | 26,700 |
| 2022/07/19 | 1,944 | 1,944 | 1,926 | 1,933 | +1 | +0.1% | 18,300 |
| 2022/07/15 | 1,925 | 1,943 | 1,909 | 1,932 | +7 | +0.4% | 57,200 |
| 2022/07/14 | 1,928 | 1,929 | 1,919 | 1,925 | -3 | -0.2% | 21,600 |
| 2022/07/13 | 1,935 | 1,938 | 1,925 | 1,928 | -10 | -0.5% | 24,200 |
| 2022/07/12 | 1,945 | 1,955 | 1,937 | 1,938 | -14 | -0.7% | 38,100 |
| 2022/07/11 | 1,937 | 1,956 | 1,937 | 1,952 | +18 | +0.9% | 51,500 |
| 2022/07/08 | 1,932 | 1,950 | 1,926 | 1,934 | -7 | -0.4% | 67,900 |
| 2022/07/07 | 1,945 | 1,951 | 1,936 | 1,941 | +2 | +0.1% | 37,800 |
| 2022/07/06 | 1,939 | 1,945 | 1,934 | 1,939 | -7 | -0.4% | 35,800 |
| 2022/07/05 | 1,967 | 1,967 | 1,945 | 1,946 | -13 | -0.7% | 44,600 |
| 2022/07/04 | 1,947 | 1,959 | 1,933 | 1,959 | +28 | +1.5% | 49,400 |
| 2022/07/01 | 1,938 | 1,947 | 1,926 | 1,931 | -2 | -0.1% | 46,900 |
| 2022/06/30 | 1,941 | 1,945 | 1,930 | 1,933 | +12 | +0.6% | 61,100 |
| 2022/06/29 | 1,933 | 1,945 | 1,920 | 1,921 | -31 | -1.6% | 60,500 |
| 2022/06/28 | 1,936 | 1,952 | 1,929 | 1,952 | +20 | +1% | 56,100 |
| 2022/06/27 | 1,935 | 1,936 | 1,915 | 1,932 | +9 | +0.5% | 34,900 |
| 2022/06/24 | 1,935 | 1,935 | 1,917 | 1,923 | -3 | -0.2% | 27,900 |
| 2022/06/23 | 1,923 | 1,932 | 1,919 | 1,926 | +3 | +0.2% | 26,600 |
| 2022/06/22 | 1,920 | 1,927 | 1,914 | 1,923 | +7 | +0.4% | 26,600 |
| 2022/06/21 | 1,916 | 1,922 | 1,906 | 1,916 | +5 | +0.3% | 30,100 |
| 2022/06/20 | 1,914 | 1,918 | 1,905 | 1,911 | -10 | -0.5% | 24,600 |
| 2022/06/17 | 1,910 | 1,927 | 1,906 | 1,921 | -1 | -0.1% | 65,100 |
| 2022/06/16 | 1,919 | 1,924 | 1,914 | 1,922 | +22 | +1.2% | 30,500 |
| 2022/06/15 | 1,900 | 1,907 | 1,898 | 1,900 | -2 | -0.1% | 47,900 |
| 2022/06/14 | 1,905 | 1,915 | 1,900 | 1,902 | -15 | -0.8% | 48,700 |
| 2022/06/13 | 1,901 | 1,917 | 1,899 | 1,917 | +15 | +0.8% | 45,700 |
| 2022/06/10 | 1,906 | 1,915 | 1,902 | 1,902 | -18 | -0.9% | 62,800 |
| 2022/06/09 | 1,912 | 1,924 | 1,912 | 1,920 | +2 | +0.1% | 35,500 |
| 2022/06/08 | 1,913 | 1,928 | 1,913 | 1,918 | ±0 | ±0% | 44,000 |
| 2022/06/07 | 1,908 | 1,922 | 1,908 | 1,918 | +3 | +0.2% | 29,100 |
| 2022/06/06 | 1,910 | 1,916 | 1,908 | 1,915 | +6 | +0.3% | 38,900 |
| 2022/06/03 | 1,910 | 1,913 | 1,904 | 1,909 | ±0 | ±0% | 29,800 |
| 2022/06/02 | 1,926 | 1,926 | 1,907 | 1,909 | -28 | -1.4% | 48,600 |
| 2022/06/01 | 1,913 | 1,937 | 1,913 | 1,937 | +32 | +1.7% | 55,500 |
| 2022/05/31 | 1,921 | 1,925 | 1,905 | 1,905 | -16 | -0.8% | 58,800 |
| 2022/05/30 | 1,921 | 1,938 | 1,915 | 1,921 | +7 | +0.4% | 85,400 |
| 2022/05/27 | 1,905 | 1,915 | 1,903 | 1,914 | +3 | +0.2% | 33,700 |
| 2022/05/26 | 1,905 | 1,920 | 1,905 | 1,911 | +6 | +0.3% | 39,600 |
| 2022/05/25 | 1,923 | 1,923 | 1,905 | 1,905 | -10 | -0.5% | 32,900 |
| 2022/05/24 | 1,927 | 1,930 | 1,915 | 1,915 | -17 | -0.9% | 40,600 |
| 2022/05/23 | 1,931 | 1,947 | 1,930 | 1,932 | +10 | +0.5% | 30,200 |
751～
800
件表示中 / 3768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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85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
