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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,856 | 1,872 | 1,855 | 1,862 | -14 | -0.7% | 15,500 |
| 2024/08/20 | 1,858 | 1,876 | 1,856 | 1,876 | +25 | +1.4% | 27,800 |
| 2024/08/19 | 1,869 | 1,869 | 1,850 | 1,851 | +1 | +0.1% | 23,000 |
| 2024/08/16 | 1,860 | 1,861 | 1,840 | 1,850 | -1 | -0.1% | 27,900 |
| 2024/08/15 | 1,868 | 1,868 | 1,841 | 1,851 | -18 | -1% | 25,800 |
| 2024/08/14 | 1,849 | 1,870 | 1,832 | 1,869 | +20 | +1.1% | 60,700 |
| 2024/08/13 | 1,828 | 1,849 | 1,820 | 1,849 | +42 | +2.3% | 58,800 |
| 2024/08/09 | 1,822 | 1,822 | 1,784 | 1,807 | +11 | +0.6% | 59,400 |
| 2024/08/08 | 1,793 | 1,825 | 1,788 | 1,796 | -7 | -0.4% | 39,400 |
| 2024/08/07 | 1,800 | 1,829 | 1,786 | 1,803 | -9 | -0.5% | 44,800 |
| 2024/08/06 | 1,769 | 1,834 | 1,769 | 1,812 | +55 | +3.1% | 53,000 |
| 2024/08/05 | 1,811 | 1,833 | 1,740 | 1,757 | -87 | -4.7% | 95,300 |
| 2024/08/02 | 1,870 | 1,870 | 1,835 | 1,844 | -27 | -1.4% | 48,200 |
| 2024/08/01 | 1,911 | 1,911 | 1,869 | 1,871 | -44 | -2.3% | 40,700 |
| 2024/07/31 | 1,895 | 1,915 | 1,893 | 1,915 | +16 | +0.8% | 59,100 |
| 2024/07/30 | 1,890 | 1,904 | 1,883 | 1,899 | -1 | -0.1% | 38,400 |
| 2024/07/29 | 1,879 | 1,900 | 1,879 | 1,900 | +21 | +1.1% | 35,900 |
| 2024/07/26 | 1,900 | 1,900 | 1,868 | 1,879 | +2 | +0.1% | 36,700 |
| 2024/07/25 | 1,866 | 1,887 | 1,865 | 1,877 | -6 | -0.3% | 27,000 |
| 2024/07/24 | 1,888 | 1,903 | 1,877 | 1,883 | -8 | -0.4% | 38,000 |
| 2024/07/23 | 1,869 | 1,898 | 1,869 | 1,891 | +25 | +1.3% | 34,900 |
| 2024/07/22 | 1,865 | 1,874 | 1,860 | 1,866 | +7 | +0.4% | 23,900 |
| 2024/07/19 | 1,852 | 1,859 | 1,836 | 1,859 | +7 | +0.4% | 36,600 |
| 2024/07/18 | 1,853 | 1,866 | 1,851 | 1,852 | -8 | -0.4% | 26,500 |
| 2024/07/17 | 1,845 | 1,860 | 1,840 | 1,860 | +17 | +0.9% | 35,800 |
| 2024/07/16 | 1,850 | 1,853 | 1,835 | 1,843 | -9 | -0.5% | 33,400 |
| 2024/07/12 | 1,838 | 1,855 | 1,834 | 1,852 | +17 | +0.9% | 39,100 |
| 2024/07/11 | 1,832 | 1,837 | 1,827 | 1,835 | +11 | +0.6% | 23,000 |
| 2024/07/10 | 1,820 | 1,826 | 1,817 | 1,824 | +3 | +0.2% | 33,400 |
| 2024/07/09 | 1,834 | 1,834 | 1,813 | 1,821 | +1 | +0.1% | 34,500 |
| 2024/07/08 | 1,837 | 1,841 | 1,819 | 1,820 | -17 | -0.9% | 46,000 |
| 2024/07/05 | 1,850 | 1,854 | 1,836 | 1,837 | -18 | -1% | 38,900 |
| 2024/07/04 | 1,870 | 1,872 | 1,846 | 1,855 | -15 | -0.8% | 47,100 |
| 2024/07/03 | 1,878 | 1,880 | 1,868 | 1,870 | -10 | -0.5% | 31,900 |
| 2024/07/02 | 1,897 | 1,898 | 1,880 | 1,880 | -14 | -0.7% | 24,600 |
| 2024/07/01 | 1,900 | 1,906 | 1,890 | 1,894 | -6 | -0.3% | 22,100 |
| 2024/06/28 | 1,914 | 1,914 | 1,893 | 1,900 | -9 | -0.5% | 31,500 |
| 2024/06/27 | 1,895 | 1,909 | 1,895 | 1,909 | +13 | +0.7% | 67,100 |
| 2024/06/26 | 1,890 | 1,897 | 1,888 | 1,896 | +5 | +0.3% | 44,500 |
| 2024/06/25 | 1,875 | 1,891 | 1,873 | 1,891 | +16 | +0.9% | 53,100 |
| 2024/06/24 | 1,857 | 1,881 | 1,857 | 1,875 | +27 | +1.5% | 67,700 |
| 2024/06/21 | 1,870 | 1,878 | 1,848 | 1,848 | -20 | -1.1% | 82,500 |
| 2024/06/20 | 1,867 | 1,876 | 1,867 | 1,868 | -5 | -0.3% | 26,500 |
| 2024/06/19 | 1,865 | 1,873 | 1,864 | 1,873 | +5 | +0.3% | 30,900 |
| 2024/06/18 | 1,865 | 1,873 | 1,863 | 1,868 | +5 | +0.3% | 33,700 |
| 2024/06/17 | 1,849 | 1,863 | 1,843 | 1,863 | +8 | +0.4% | 38,000 |
| 2024/06/14 | 1,834 | 1,861 | 1,834 | 1,855 | +17 | +0.9% | 44,600 |
| 2024/06/13 | 1,860 | 1,860 | 1,833 | 1,838 | -21 | -1.1% | 28,100 |
| 2024/06/12 | 1,850 | 1,859 | 1,850 | 1,859 | +10 | +0.5% | 34,300 |
| 2024/06/11 | 1,857 | 1,862 | 1,848 | 1,849 | -7 | -0.4% | 20,900 |
151～
200
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
