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 |
---|---|---|---|---|---|---|---|
2024/04/15 | 1,830 | 1,835 | 1,825 | 1,829 | -7 | -0.4% | 36,200 |
2024/04/12 | 1,849 | 1,849 | 1,835 | 1,836 | -13 | -0.7% | 29,300 |
2024/04/11 | 1,849 | 1,855 | 1,842 | 1,849 | -10 | -0.5% | 32,000 |
2024/04/10 | 1,855 | 1,860 | 1,850 | 1,859 | +4 | +0.2% | 27,700 |
2024/04/09 | 1,843 | 1,860 | 1,834 | 1,855 | +14 | +0.8% | 84,200 |
2024/04/08 | 1,838 | 1,843 | 1,833 | 1,841 | +1 | +0.1% | 29,600 |
2024/04/05 | 1,830 | 1,846 | 1,827 | 1,840 | +9 | +0.5% | 40,500 |
2024/04/04 | 1,825 | 1,835 | 1,818 | 1,831 | +6 | +0.3% | 48,900 |
2024/04/03 | 1,819 | 1,830 | 1,819 | 1,825 | ±0 | ±0% | 42,900 |
2024/04/02 | 1,841 | 1,846 | 1,820 | 1,825 | -32 | -1.7% | 53,200 |
2024/04/01 | 1,866 | 1,872 | 1,855 | 1,857 | -9 | -0.5% | 50,100 |
2024/03/29 | 1,838 | 1,870 | 1,835 | 1,866 | +36 | +2% | 81,800 |
2024/03/28 | 1,842 | 1,846 | 1,830 | 1,830 | -52 | -2.8% | 103,300 |
2024/03/27 | 1,900 | 1,902 | 1,882 | 1,882 | -22 | -1.2% | 223,200 |
2024/03/26 | 1,896 | 1,904 | 1,889 | 1,904 | ±0 | ±0% | 76,700 |
2024/03/25 | 1,890 | 1,904 | 1,888 | 1,904 | +20 | +1.1% | 131,500 |
2024/03/22 | 1,882 | 1,894 | 1,876 | 1,884 | +2 | +0.1% | 93,600 |
2024/03/21 | 1,893 | 1,900 | 1,882 | 1,882 | -17 | -0.9% | 111,900 |
2024/03/19 | 1,893 | 1,904 | 1,882 | 1,899 | +2 | +0.1% | 61,200 |
2024/03/18 | 1,896 | 1,905 | 1,888 | 1,897 | +3 | +0.2% | 74,100 |
2024/03/15 | 1,892 | 1,894 | 1,875 | 1,894 | -5 | -0.3% | 180,900 |
2024/03/14 | 1,883 | 1,899 | 1,872 | 1,899 | +1 | +0.1% | 68,200 |
2024/03/13 | 1,892 | 1,904 | 1,882 | 1,898 | +7 | +0.4% | 113,100 |
2024/03/12 | 1,898 | 1,901 | 1,863 | 1,891 | -34 | -1.8% | 165,600 |
2024/03/11 | 1,880 | 1,940 | 1,873 | 1,925 | +117 | +6.5% | 520,200 |
2024/03/08 | 1,799 | 1,814 | 1,797 | 1,808 | +2 | +0.1% | 93,900 |
2024/03/07 | 1,801 | 1,808 | 1,799 | 1,806 | +6 | +0.3% | 50,000 |
2024/03/06 | 1,791 | 1,806 | 1,790 | 1,800 | +6 | +0.3% | 51,700 |
2024/03/05 | 1,788 | 1,796 | 1,784 | 1,794 | -3 | -0.2% | 64,400 |
2024/03/04 | 1,804 | 1,807 | 1,789 | 1,797 | -7 | -0.4% | 81,000 |
2024/03/01 | 1,808 | 1,810 | 1,798 | 1,804 | +3 | +0.2% | 52,900 |
2024/02/29 | 1,820 | 1,825 | 1,795 | 1,801 | -27 | -1.5% | 174,700 |
2024/02/28 | 1,840 | 1,840 | 1,828 | 1,828 | -2 | -0.1% | 41,600 |
2024/02/27 | 1,840 | 1,840 | 1,830 | 1,830 | -1 | -0.1% | 45,100 |
2024/02/26 | 1,838 | 1,838 | 1,830 | 1,831 | -14 | -0.8% | 38,900 |
2024/02/22 | 1,844 | 1,850 | 1,838 | 1,845 | +1 | +0.1% | 44,100 |
2024/02/21 | 1,850 | 1,853 | 1,830 | 1,844 | -4 | -0.2% | 53,900 |
2024/02/20 | 1,840 | 1,866 | 1,838 | 1,848 | +10 | +0.5% | 78,600 |
2024/02/19 | 1,817 | 1,838 | 1,817 | 1,838 | +27 | +1.5% | 70,000 |
2024/02/16 | 1,803 | 1,816 | 1,800 | 1,811 | +10 | +0.6% | 58,400 |
2024/02/15 | 1,800 | 1,804 | 1,783 | 1,801 | +3 | +0.2% | 51,000 |
2024/02/14 | 1,814 | 1,819 | 1,793 | 1,798 | -30 | -1.6% | 76,800 |
2024/02/13 | 1,788 | 1,832 | 1,786 | 1,828 | +50 | +2.8% | 160,700 |
2024/02/09 | 1,777 | 1,781 | 1,772 | 1,778 | +5 | +0.3% | 45,400 |
2024/02/08 | 1,781 | 1,781 | 1,767 | 1,773 | -8 | -0.4% | 52,800 |
2024/02/07 | 1,788 | 1,790 | 1,777 | 1,781 | -8 | -0.4% | 53,800 |
2024/02/06 | 1,795 | 1,797 | 1,788 | 1,789 | -8 | -0.4% | 51,300 |
2024/02/05 | 1,791 | 1,799 | 1,789 | 1,797 | +6 | +0.3% | 34,400 |
2024/02/02 | 1,792 | 1,795 | 1,785 | 1,791 | -1 | -0.1% | 36,900 |
2024/02/01 | 1,795 | 1,795 | 1,787 | 1,792 | -7 | -0.4% | 43,500 |
151~
200
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