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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,972 | 1,976 | 1,956 | 1,960 | -9 | -0.5% | 56,900 |
| 2017/09/21 | 1,950 | 1,976 | 1,946 | 1,969 | +23 | +1.2% | 86,200 |
| 2017/09/20 | 1,942 | 1,950 | 1,939 | 1,946 | +4 | +0.2% | 70,600 |
| 2017/09/19 | 1,940 | 1,944 | 1,933 | 1,942 | +11 | +0.6% | 91,200 |
| 2017/09/15 | 1,940 | 1,941 | 1,918 | 1,931 | -10 | -0.5% | 79,800 |
| 2017/09/14 | 1,945 | 1,952 | 1,941 | 1,941 | -7 | -0.4% | 55,600 |
| 2017/09/13 | 1,941 | 1,949 | 1,934 | 1,948 | +16 | +0.8% | 50,400 |
| 2017/09/12 | 1,932 | 1,935 | 1,923 | 1,932 | +12 | +0.6% | 46,800 |
| 2017/09/11 | 1,912 | 1,927 | 1,910 | 1,920 | +8 | +0.4% | 50,500 |
| 2017/09/08 | 1,919 | 1,931 | 1,906 | 1,912 | -7 | -0.4% | 74,200 |
| 2017/09/07 | 1,919 | 1,924 | 1,912 | 1,919 | +7 | +0.4% | 61,700 |
| 2017/09/06 | 1,910 | 1,916 | 1,906 | 1,912 | -10 | -0.5% | 64,700 |
| 2017/09/05 | 1,944 | 1,944 | 1,921 | 1,922 | -22 | -1.1% | 69,900 |
| 2017/09/04 | 1,968 | 1,970 | 1,942 | 1,944 | -20 | -1% | 54,800 |
| 2017/09/01 | 1,978 | 1,978 | 1,957 | 1,964 | -5 | -0.3% | 65,700 |
| 2017/08/31 | 1,979 | 1,980 | 1,967 | 1,969 | -7 | -0.4% | 75,200 |
| 2017/08/30 | 1,958 | 1,982 | 1,955 | 1,976 | +24 | +1.2% | 108,000 |
| 2017/08/29 | 1,950 | 1,959 | 1,941 | 1,952 | +1 | +0.1% | 45,200 |
| 2017/08/28 | 1,947 | 1,954 | 1,940 | 1,951 | +16 | +0.8% | 63,300 |
| 2017/08/25 | 1,936 | 1,943 | 1,930 | 1,935 | ±0 | ±0% | 41,400 |
| 2017/08/24 | 1,944 | 1,944 | 1,934 | 1,935 | -11 | -0.6% | 52,300 |
| 2017/08/23 | 1,962 | 1,968 | 1,946 | 1,946 | -5 | -0.3% | 69,600 |
| 2017/08/22 | 1,956 | 1,958 | 1,942 | 1,951 | +6 | +0.3% | 102,300 |
| 2017/08/21 | 1,930 | 1,961 | 1,930 | 1,945 | +17 | +0.9% | 148,600 |
| 2017/08/18 | 1,922 | 1,930 | 1,917 | 1,928 | +3 | +0.2% | 104,900 |
| 2017/08/17 | 1,920 | 1,926 | 1,913 | 1,925 | +13 | +0.7% | 75,400 |
| 2017/08/16 | 1,904 | 1,920 | 1,904 | 1,912 | +11 | +0.6% | 78,900 |
| 2017/08/15 | 1,914 | 1,914 | 1,896 | 1,901 | -1 | -0.1% | 154,000 |
| 2017/08/14 | 1,919 | 1,924 | 1,902 | 1,902 | -25 | -1.3% | 134,000 |
| 2017/08/10 | 1,920 | 1,928 | 1,918 | 1,927 | +5 | +0.3% | 78,700 |
| 2017/08/09 | 1,925 | 1,928 | 1,911 | 1,922 | -8 | -0.4% | 93,400 |
| 2017/08/08 | 1,931 | 1,936 | 1,922 | 1,930 | -1 | -0.1% | 66,100 |
| 2017/08/07 | 1,926 | 1,931 | 1,917 | 1,931 | +6 | +0.3% | 115,800 |
| 2017/08/04 | 1,942 | 1,943 | 1,921 | 1,925 | -16 | -0.8% | 153,600 |
| 2017/08/03 | 1,965 | 1,971 | 1,923 | 1,941 | -31 | -1.6% | 222,700 |
| 2017/08/02 | 1,984 | 1,984 | 1,967 | 1,972 | -8 | -0.4% | 65,000 |
| 2017/08/01 | 1,967 | 1,982 | 1,961 | 1,980 | +13 | +0.7% | 85,200 |
| 2017/07/31 | 1,981 | 1,982 | 1,965 | 1,967 | -14 | -0.7% | 73,800 |
| 2017/07/28 | 1,969 | 1,981 | 1,965 | 1,981 | +17 | +0.9% | 91,700 |
| 2017/07/27 | 1,955 | 1,979 | 1,947 | 1,964 | +11 | +0.6% | 164,500 |
| 2017/07/26 | 1,950 | 1,954 | 1,941 | 1,953 | -2 | -0.1% | 98,000 |
| 2017/07/25 | 1,950 | 1,961 | 1,945 | 1,955 | ±0 | ±0% | 70,600 |
| 2017/07/24 | 1,955 | 1,955 | 1,945 | 1,955 | -1 | -0.1% | 117,600 |
| 2017/07/21 | 1,958 | 1,959 | 1,952 | 1,956 | -5 | -0.3% | 72,000 |
| 2017/07/20 | 1,960 | 1,964 | 1,954 | 1,961 | +1 | +0.1% | 76,400 |
| 2017/07/19 | 1,965 | 1,965 | 1,951 | 1,960 | -5 | -0.3% | 116,200 |
| 2017/07/18 | 1,961 | 1,965 | 1,954 | 1,965 | +3 | +0.2% | 127,000 |
| 2017/07/14 | 1,965 | 1,968 | 1,953 | 1,962 | +2 | +0.1% | 79,900 |
| 2017/07/13 | 1,980 | 1,980 | 1,955 | 1,960 | -16 | -0.8% | 124,800 |
| 2017/07/12 | 1,973 | 1,979 | 1,967 | 1,976 | -1 | -0.1% | 56,700 |
1751～
1800
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
