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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,811 | 1,831 | 1,801 | 1,830 | +31 | +1.7% | 45,700 |
| 2024/11/01 | 1,820 | 1,820 | 1,797 | 1,799 | -21 | -1.2% | 85,500 |
| 2024/10/31 | 1,820 | 1,825 | 1,812 | 1,820 | -4 | -0.2% | 55,500 |
| 2024/10/30 | 1,836 | 1,842 | 1,806 | 1,824 | -12 | -0.7% | 259,200 |
| 2024/10/29 | 1,817 | 1,848 | 1,808 | 1,836 | +28 | +1.5% | 37,300 |
| 2024/10/28 | 1,817 | 1,822 | 1,800 | 1,808 | +2 | +0.1% | 62,900 |
| 2024/10/25 | 1,842 | 1,842 | 1,802 | 1,806 | -25 | -1.4% | 55,300 |
| 2024/10/24 | 1,829 | 1,840 | 1,822 | 1,831 | ±0 | ±0% | 33,400 |
| 2024/10/23 | 1,838 | 1,848 | 1,831 | 1,831 | +3 | +0.2% | 35,300 |
| 2024/10/22 | 1,832 | 1,833 | 1,817 | 1,828 | -4 | -0.2% | 27,400 |
| 2024/10/21 | 1,842 | 1,842 | 1,824 | 1,832 | -8 | -0.4% | 34,400 |
| 2024/10/18 | 1,837 | 1,854 | 1,837 | 1,840 | -3 | -0.2% | 22,600 |
| 2024/10/17 | 1,840 | 1,847 | 1,837 | 1,843 | +1 | +0.1% | 28,700 |
| 2024/10/16 | 1,844 | 1,859 | 1,842 | 1,842 | ±0 | ±0% | 28,300 |
| 2024/10/15 | 1,852 | 1,854 | 1,842 | 1,842 | -2 | -0.1% | 43,600 |
| 2024/10/11 | 1,855 | 1,858 | 1,844 | 1,844 | -6 | -0.3% | 34,000 |
| 2024/10/10 | 1,842 | 1,860 | 1,842 | 1,850 | ±0 | ±0% | 34,600 |
| 2024/10/09 | 1,858 | 1,867 | 1,850 | 1,850 | -8 | -0.4% | 45,900 |
| 2024/10/08 | 1,850 | 1,865 | 1,842 | 1,858 | +5 | +0.3% | 41,500 |
| 2024/10/07 | 1,855 | 1,874 | 1,853 | 1,853 | +5 | +0.3% | 60,500 |
| 2024/10/04 | 1,854 | 1,864 | 1,848 | 1,848 | -6 | -0.3% | 51,700 |
| 2024/10/03 | 1,860 | 1,870 | 1,852 | 1,854 | +11 | +0.6% | 57,000 |
| 2024/10/02 | 1,843 | 1,862 | 1,832 | 1,843 | -1 | -0.1% | 64,700 |
| 2024/10/01 | 1,828 | 1,846 | 1,818 | 1,844 | +23 | +1.3% | 49,200 |
| 2024/09/30 | 1,805 | 1,833 | 1,801 | 1,821 | +2 | +0.1% | 56,500 |
| 2024/09/27 | 1,820 | 1,825 | 1,799 | 1,819 | -1 | -0.1% | 76,600 |
| 2024/09/26 | 1,815 | 1,827 | 1,800 | 1,820 | +10 | +0.6% | 106,000 |
| 2024/09/25 | 1,805 | 1,810 | 1,786 | 1,810 | +13 | +0.7% | 90,000 |
| 2024/09/24 | 1,825 | 1,831 | 1,793 | 1,797 | -22 | -1.2% | 84,700 |
| 2024/09/20 | 1,803 | 1,834 | 1,800 | 1,819 | +21 | +1.2% | 78,500 |
| 2024/09/19 | 1,804 | 1,809 | 1,794 | 1,798 | -13 | -0.7% | 46,900 |
| 2024/09/18 | 1,810 | 1,814 | 1,800 | 1,811 | +3 | +0.2% | 34,100 |
| 2024/09/17 | 1,794 | 1,808 | 1,785 | 1,808 | +24 | +1.3% | 38,300 |
| 2024/09/13 | 1,792 | 1,793 | 1,778 | 1,784 | -16 | -0.9% | 79,600 |
| 2024/09/12 | 1,810 | 1,811 | 1,791 | 1,800 | +10 | +0.6% | 29,500 |
| 2024/09/11 | 1,811 | 1,811 | 1,784 | 1,790 | -19 | -1.1% | 52,000 |
| 2024/09/10 | 1,817 | 1,826 | 1,803 | 1,809 | -16 | -0.9% | 60,400 |
| 2024/09/09 | 1,817 | 1,827 | 1,806 | 1,825 | +6 | +0.3% | 58,500 |
| 2024/09/06 | 1,817 | 1,834 | 1,815 | 1,819 | +2 | +0.1% | 71,700 |
| 2024/09/05 | 1,810 | 1,824 | 1,805 | 1,817 | +1 | +0.1% | 53,400 |
| 2024/09/04 | 1,816 | 1,823 | 1,804 | 1,816 | -7 | -0.4% | 71,300 |
| 2024/09/03 | 1,826 | 1,829 | 1,814 | 1,823 | -10 | -0.5% | 78,800 |
| 2024/09/02 | 1,861 | 1,864 | 1,825 | 1,833 | -45 | -2.4% | 71,200 |
| 2024/08/30 | 1,868 | 1,880 | 1,867 | 1,878 | +10 | +0.5% | 36,600 |
| 2024/08/29 | 1,888 | 1,888 | 1,865 | 1,868 | -20 | -1.1% | 29,800 |
| 2024/08/28 | 1,890 | 1,893 | 1,875 | 1,888 | +14 | +0.7% | 39,100 |
| 2024/08/27 | 1,886 | 1,889 | 1,871 | 1,874 | -12 | -0.6% | 24,900 |
| 2024/08/26 | 1,884 | 1,892 | 1,866 | 1,886 | -7 | -0.4% | 22,700 |
| 2024/08/23 | 1,877 | 1,898 | 1,876 | 1,893 | +16 | +0.9% | 33,200 |
| 2024/08/22 | 1,862 | 1,878 | 1,862 | 1,877 | +15 | +0.8% | 12,500 |
101～
150
件表示中 / 3673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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07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 | 315,300円 | +1.9% | +2.9% | 3.49% | 7.22倍 | 0.71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 | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62倍 | 0.88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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67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 |
| ユキグニファク | 106,500円 | +5.3% | +5.8% | 1.13% | 27.42倍 | 3.61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
