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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,918 | 1,922 | 1,882 | 1,895 | -32 | -1.7% | 148,500 |
| 2021/08/13 | 1,910 | 1,930 | 1,901 | 1,927 | +2 | +0.1% | 129,500 |
| 2021/08/12 | 1,933 | 1,935 | 1,919 | 1,925 | +1 | +0.1% | 38,000 |
| 2021/08/11 | 1,919 | 1,925 | 1,911 | 1,924 | +12 | +0.6% | 68,000 |
| 2021/08/10 | 1,918 | 1,926 | 1,912 | 1,912 | -2 | -0.1% | 52,300 |
| 2021/08/06 | 1,921 | 1,925 | 1,914 | 1,914 | -8 | -0.4% | 65,300 |
| 2021/08/05 | 1,928 | 1,934 | 1,921 | 1,922 | -13 | -0.7% | 49,800 |
| 2021/08/04 | 1,936 | 1,937 | 1,927 | 1,935 | -4 | -0.2% | 50,900 |
| 2021/08/03 | 1,945 | 1,954 | 1,933 | 1,939 | -17 | -0.9% | 53,100 |
| 2021/08/02 | 1,947 | 1,959 | 1,940 | 1,956 | +34 | +1.8% | 60,700 |
| 2021/07/30 | 1,943 | 1,944 | 1,922 | 1,922 | -21 | -1.1% | 52,100 |
| 2021/07/29 | 1,952 | 1,953 | 1,938 | 1,943 | -9 | -0.5% | 28,500 |
| 2021/07/28 | 1,946 | 1,957 | 1,942 | 1,952 | +10 | +0.5% | 44,200 |
| 2021/07/27 | 1,932 | 1,947 | 1,932 | 1,942 | +10 | +0.5% | 34,400 |
| 2021/07/26 | 1,950 | 1,952 | 1,932 | 1,932 | -18 | -0.9% | 40,800 |
| 2021/07/21 | 1,945 | 1,957 | 1,936 | 1,950 | +19 | +1% | 74,200 |
| 2021/07/20 | 1,925 | 1,937 | 1,921 | 1,931 | ±0 | ±0% | 60,600 |
| 2021/07/19 | 1,940 | 1,944 | 1,926 | 1,931 | -18 | -0.9% | 36,500 |
| 2021/07/16 | 1,937 | 1,953 | 1,933 | 1,949 | +13 | +0.7% | 46,500 |
| 2021/07/15 | 1,970 | 1,971 | 1,936 | 1,936 | -24 | -1.2% | 50,700 |
| 2021/07/14 | 1,952 | 1,965 | 1,946 | 1,960 | +8 | +0.4% | 42,500 |
| 2021/07/13 | 1,943 | 1,958 | 1,941 | 1,952 | +15 | +0.8% | 66,200 |
| 2021/07/12 | 1,934 | 1,940 | 1,930 | 1,937 | +16 | +0.8% | 65,300 |
| 2021/07/09 | 1,911 | 1,924 | 1,907 | 1,921 | +3 | +0.2% | 119,600 |
| 2021/07/08 | 1,922 | 1,933 | 1,918 | 1,918 | -2 | -0.1% | 65,800 |
| 2021/07/07 | 1,935 | 1,935 | 1,917 | 1,920 | -17 | -0.9% | 61,000 |
| 2021/07/06 | 1,955 | 1,955 | 1,937 | 1,937 | -8 | -0.4% | 50,900 |
| 2021/07/05 | 1,960 | 1,960 | 1,941 | 1,945 | -20 | -1% | 35,400 |
| 2021/07/02 | 1,938 | 1,968 | 1,931 | 1,965 | +45 | +2.3% | 192,100 |
| 2021/07/01 | 1,919 | 1,928 | 1,915 | 1,920 | +1 | +0.1% | 66,700 |
| 2021/06/30 | 1,931 | 1,931 | 1,917 | 1,919 | +1 | +0.1% | 60,100 |
| 2021/06/29 | 1,930 | 1,936 | 1,917 | 1,918 | -16 | -0.8% | 95,100 |
| 2021/06/28 | 1,934 | 1,939 | 1,926 | 1,934 | +3 | +0.2% | 47,600 |
| 2021/06/25 | 1,927 | 1,933 | 1,921 | 1,931 | +7 | +0.4% | 39,500 |
| 2021/06/24 | 1,914 | 1,926 | 1,907 | 1,924 | +10 | +0.5% | 64,900 |
| 2021/06/23 | 1,924 | 1,928 | 1,912 | 1,914 | -4 | -0.2% | 56,200 |
| 2021/06/22 | 1,933 | 1,937 | 1,914 | 1,918 | +13 | +0.7% | 81,300 |
| 2021/06/21 | 1,910 | 1,921 | 1,900 | 1,905 | -7 | -0.4% | 116,500 |
| 2021/06/18 | 1,930 | 1,933 | 1,912 | 1,912 | -14 | -0.7% | 103,200 |
| 2021/06/17 | 1,946 | 1,946 | 1,926 | 1,926 | -20 | -1% | 69,200 |
| 2021/06/16 | 1,939 | 1,955 | 1,939 | 1,946 | +10 | +0.5% | 54,600 |
| 2021/06/15 | 1,939 | 1,948 | 1,934 | 1,936 | -1 | -0.1% | 70,200 |
| 2021/06/14 | 1,946 | 1,947 | 1,934 | 1,937 | -6 | -0.3% | 46,400 |
| 2021/06/11 | 1,957 | 1,958 | 1,939 | 1,943 | +7 | +0.4% | 111,600 |
| 2021/06/10 | 1,947 | 1,950 | 1,933 | 1,936 | -11 | -0.6% | 54,400 |
| 2021/06/09 | 1,945 | 1,955 | 1,938 | 1,947 | -6 | -0.3% | 72,200 |
| 2021/06/08 | 1,954 | 1,958 | 1,949 | 1,953 | -1 | -0.1% | 80,900 |
| 2021/06/07 | 1,947 | 1,955 | 1,943 | 1,954 | +14 | +0.7% | 84,600 |
| 2021/06/04 | 1,930 | 1,940 | 1,923 | 1,940 | +8 | +0.4% | 101,300 |
| 2021/06/03 | 1,917 | 1,932 | 1,911 | 1,932 | +17 | +0.9% | 153,800 |
901～
950
件表示中 / 3683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 | 185,300円 | +3.4% | +37.9% | 2.70% | 15.30倍 | 1.10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 | 323,200円 | +1.9% | +2.9% | 3.40% | 7.40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 | 327,500円 | +5.4% | -1.1% | 1.98% | 15.74倍 | 0.89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 | 428,000円 | +14.7% | +12.9% | 2.57% | 7.26倍 | 0.83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 | 115,100円 | +5.3% | +5.8% | 1.04% | 29.63倍 | 3.90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
