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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,983 | 1,991 | 1,972 | 1,983 | +10 | +0.5% | 79,600 |
2019/02/27 | 1,974 | 1,975 | 1,966 | 1,973 | +11 | +0.6% | 55,000 |
2019/02/26 | 1,956 | 1,972 | 1,952 | 1,962 | +6 | +0.3% | 53,000 |
2019/02/25 | 1,940 | 1,959 | 1,940 | 1,956 | +7 | +0.4% | 55,200 |
2019/02/22 | 1,949 | 1,953 | 1,934 | 1,949 | -4 | -0.2% | 45,900 |
2019/02/21 | 1,947 | 1,954 | 1,938 | 1,953 | +6 | +0.3% | 54,200 |
2019/02/20 | 1,945 | 1,954 | 1,936 | 1,947 | +2 | +0.1% | 66,600 |
2019/02/19 | 1,934 | 1,948 | 1,924 | 1,945 | +10 | +0.5% | 85,200 |
2019/02/18 | 1,936 | 1,959 | 1,925 | 1,935 | +16 | +0.8% | 94,300 |
2019/02/15 | 1,912 | 1,924 | 1,900 | 1,919 | ±0 | ±0% | 109,300 |
2019/02/14 | 1,921 | 1,926 | 1,912 | 1,919 | -7 | -0.4% | 74,900 |
2019/02/13 | 1,948 | 1,949 | 1,920 | 1,926 | -32 | -1.6% | 121,900 |
2019/02/12 | 1,938 | 1,958 | 1,936 | 1,958 | +22 | +1.1% | 74,900 |
2019/02/08 | 1,950 | 1,952 | 1,936 | 1,936 | -22 | -1.1% | 101,300 |
2019/02/07 | 1,962 | 1,986 | 1,945 | 1,958 | -8 | -0.4% | 116,600 |
2019/02/06 | 2,003 | 2,005 | 1,964 | 1,966 | -49 | -2.4% | 159,100 |
2019/02/05 | 2,000 | 2,020 | 1,986 | 2,015 | +33 | +1.7% | 127,300 |
2019/02/04 | 1,989 | 1,995 | 1,977 | 1,982 | +12 | +0.6% | 60,300 |
2019/02/01 | 1,993 | 1,993 | 1,967 | 1,970 | -13 | -0.7% | 41,400 |
2019/01/31 | 1,992 | 1,996 | 1,968 | 1,983 | +12 | +0.6% | 53,200 |
2019/01/30 | 2,001 | 2,001 | 1,964 | 1,971 | -28 | -1.4% | 92,400 |
2019/01/29 | 1,999 | 2,001 | 1,988 | 1,999 | +8 | +0.4% | 65,000 |
2019/01/28 | 2,018 | 2,018 | 1,988 | 1,991 | -7 | -0.4% | 49,700 |
2019/01/25 | 2,012 | 2,018 | 1,994 | 1,998 | -14 | -0.7% | 59,700 |
2019/01/24 | 1,998 | 2,013 | 1,991 | 2,012 | +22 | +1.1% | 75,300 |
2019/01/23 | 1,973 | 1,994 | 1,967 | 1,990 | +4 | +0.2% | 72,700 |
2019/01/22 | 1,993 | 2,024 | 1,982 | 1,986 | +16 | +0.8% | 91,800 |
2019/01/21 | 1,981 | 1,981 | 1,965 | 1,970 | -11 | -0.6% | 62,100 |
2019/01/18 | 1,984 | 1,992 | 1,980 | 1,981 | +1 | +0.1% | 51,000 |
2019/01/17 | 1,980 | 1,990 | 1,970 | 1,980 | +3 | +0.2% | 57,500 |
2019/01/16 | 1,981 | 1,981 | 1,960 | 1,977 | +5 | +0.3% | 53,800 |
2019/01/15 | 1,962 | 1,972 | 1,956 | 1,972 | ±0 | ±0% | 60,300 |
2019/01/11 | 1,988 | 1,989 | 1,963 | 1,972 | -13 | -0.7% | 95,200 |
2019/01/10 | 1,972 | 1,986 | 1,953 | 1,985 | +13 | +0.7% | 68,100 |
2019/01/09 | 1,954 | 1,980 | 1,950 | 1,972 | +18 | +0.9% | 75,200 |
2019/01/08 | 1,972 | 1,976 | 1,949 | 1,954 | -16 | -0.8% | 63,800 |
2019/01/07 | 1,972 | 1,988 | 1,953 | 1,970 | +38 | +2% | 137,800 |
2019/01/04 | 1,920 | 1,940 | 1,902 | 1,932 | +6 | +0.3% | 100,500 |
2018/12/28 | 1,947 | 1,947 | 1,901 | 1,926 | +19 | +1% | 88,700 |
2018/12/27 | 1,906 | 1,918 | 1,863 | 1,907 | +41 | +2.2% | 127,300 |
2018/12/26 | 1,844 | 1,899 | 1,844 | 1,866 | +21 | +1.1% | 103,900 |
2018/12/25 | 1,854 | 1,854 | 1,821 | 1,845 | -49 | -2.6% | 157,600 |
2018/12/21 | 1,920 | 1,924 | 1,878 | 1,894 | -47 | -2.4% | 181,200 |
2018/12/20 | 1,941 | 1,947 | 1,916 | 1,941 | -27 | -1.4% | 112,000 |
2018/12/19 | 1,991 | 1,991 | 1,957 | 1,968 | -12 | -0.6% | 54,100 |
2018/12/18 | 2,001 | 2,007 | 1,980 | 1,980 | -29 | -1.4% | 93,100 |
2018/12/17 | 2,000 | 2,012 | 1,981 | 2,009 | +9 | +0.5% | 86,100 |
2018/12/14 | 2,010 | 2,020 | 1,993 | 2,000 | -1 | ±0% | 109,500 |
2018/12/13 | 2,012 | 2,012 | 1,997 | 2,001 | -6 | -0.3% | 95,200 |
2018/12/12 | 2,003 | 2,011 | 1,991 | 2,007 | +10 | +0.5% | 82,700 |
1401~
1450
件表示中 / 3586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 | 171,400円 | -5.6% | -32.1% | 2.33% | 36.25倍 | 1.03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 | 341,000円 | +5.4% | -1.1% | 1.91% | 18.69倍 | 0.93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 | 306,500円 | +1.9% | +2.9% | 3.26% | 7.02倍 | 0.69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 | 394,000円 | +14.7% | +12.9% | 2.79% | 6.69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 |
雪国マイタケ | 104,400円 | +5.3% | +5.8% | 1.15% | 26.88倍 | 3.53倍 |
|
マイタケ、シメジ、マッシュルーム軸にキノコ量産。欧州で同業買収、神明HDと国内販路開拓 |
市場注目の銘柄
チャート関連のコラム