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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,811 | 1,825 | 1,810 | 1,825 | +13 | +0.7% | 53,500 |
2023/10/04 | 1,819 | 1,825 | 1,811 | 1,812 | -7 | -0.4% | 91,100 |
2023/10/03 | 1,815 | 1,823 | 1,811 | 1,819 | +2 | +0.1% | 46,500 |
2023/10/02 | 1,825 | 1,830 | 1,814 | 1,817 | -3 | -0.2% | 49,100 |
2023/09/29 | 1,828 | 1,833 | 1,815 | 1,820 | -7 | -0.4% | 55,100 |
2023/09/28 | 1,835 | 1,835 | 1,818 | 1,827 | -21 | -1.1% | 61,700 |
2023/09/27 | 1,837 | 1,848 | 1,831 | 1,848 | +10 | +0.5% | 61,200 |
2023/09/26 | 1,833 | 1,841 | 1,828 | 1,838 | +5 | +0.3% | 42,600 |
2023/09/25 | 1,820 | 1,835 | 1,820 | 1,833 | +13 | +0.7% | 65,800 |
2023/09/22 | 1,816 | 1,831 | 1,814 | 1,820 | -2 | -0.1% | 98,000 |
2023/09/21 | 1,832 | 1,833 | 1,819 | 1,822 | -10 | -0.5% | 67,700 |
2023/09/20 | 1,850 | 1,853 | 1,832 | 1,832 | -22 | -1.2% | 75,400 |
2023/09/19 | 1,856 | 1,857 | 1,841 | 1,854 | -7 | -0.4% | 126,400 |
2023/09/15 | 1,856 | 1,866 | 1,849 | 1,861 | -2 | -0.1% | 98,600 |
2023/09/14 | 1,869 | 1,872 | 1,862 | 1,863 | -6 | -0.3% | 38,000 |
2023/09/13 | 1,862 | 1,872 | 1,862 | 1,869 | +3 | +0.2% | 50,100 |
2023/09/12 | 1,850 | 1,869 | 1,849 | 1,866 | +13 | +0.7% | 70,900 |
2023/09/11 | 1,855 | 1,858 | 1,845 | 1,853 | +1 | +0.1% | 32,900 |
2023/09/08 | 1,856 | 1,857 | 1,846 | 1,852 | -4 | -0.2% | 62,900 |
2023/09/07 | 1,844 | 1,859 | 1,843 | 1,856 | +9 | +0.5% | 76,200 |
2023/09/06 | 1,850 | 1,852 | 1,843 | 1,847 | -1 | -0.1% | 57,300 |
2023/09/05 | 1,844 | 1,848 | 1,838 | 1,848 | +2 | +0.1% | 50,300 |
2023/09/04 | 1,835 | 1,849 | 1,835 | 1,846 | +11 | +0.6% | 52,600 |
2023/09/01 | 1,829 | 1,835 | 1,825 | 1,835 | +6 | +0.3% | 43,000 |
2023/08/31 | 1,845 | 1,845 | 1,826 | 1,829 | -16 | -0.9% | 66,200 |
2023/08/30 | 1,844 | 1,850 | 1,838 | 1,845 | +1 | +0.1% | 52,700 |
2023/08/29 | 1,835 | 1,849 | 1,833 | 1,844 | +4 | +0.2% | 45,200 |
2023/08/28 | 1,833 | 1,842 | 1,831 | 1,840 | +12 | +0.7% | 47,800 |
2023/08/25 | 1,819 | 1,836 | 1,813 | 1,828 | +9 | +0.5% | 68,600 |
2023/08/24 | 1,806 | 1,822 | 1,806 | 1,819 | +9 | +0.5% | 44,100 |
2023/08/23 | 1,813 | 1,816 | 1,806 | 1,810 | -4 | -0.2% | 63,900 |
2023/08/22 | 1,811 | 1,814 | 1,802 | 1,814 | ±0 | ±0% | 58,600 |
2023/08/21 | 1,815 | 1,822 | 1,812 | 1,814 | +4 | +0.2% | 45,500 |
2023/08/18 | 1,812 | 1,815 | 1,808 | 1,810 | -6 | -0.3% | 54,700 |
2023/08/17 | 1,825 | 1,826 | 1,813 | 1,816 | -12 | -0.7% | 63,000 |
2023/08/16 | 1,829 | 1,829 | 1,820 | 1,828 | -3 | -0.2% | 54,900 |
2023/08/15 | 1,836 | 1,841 | 1,827 | 1,831 | -11 | -0.6% | 59,400 |
2023/08/14 | 1,863 | 1,871 | 1,837 | 1,842 | -33 | -1.8% | 88,900 |
2023/08/10 | 1,863 | 1,875 | 1,855 | 1,875 | +12 | +0.6% | 70,400 |
2023/08/09 | 1,867 | 1,870 | 1,857 | 1,863 | -11 | -0.6% | 29,700 |
2023/08/08 | 1,855 | 1,874 | 1,855 | 1,874 | +19 | +1% | 71,300 |
2023/08/07 | 1,846 | 1,855 | 1,843 | 1,855 | +7 | +0.4% | 34,800 |
2023/08/04 | 1,849 | 1,850 | 1,840 | 1,848 | -1 | -0.1% | 31,700 |
2023/08/03 | 1,846 | 1,849 | 1,839 | 1,849 | -1 | -0.1% | 50,300 |
2023/08/02 | 1,856 | 1,858 | 1,846 | 1,850 | -12 | -0.6% | 30,700 |
2023/08/01 | 1,862 | 1,862 | 1,847 | 1,862 | ±0 | ±0% | 46,800 |
2023/07/31 | 1,856 | 1,862 | 1,848 | 1,862 | +14 | +0.8% | 110,400 |
2023/07/28 | 1,846 | 1,849 | 1,839 | 1,848 | +3 | +0.2% | 65,700 |
2023/07/27 | 1,836 | 1,846 | 1,833 | 1,845 | +8 | +0.4% | 35,400 |
2023/07/26 | 1,840 | 1,841 | 1,831 | 1,837 | -3 | -0.2% | 27,900 |
151~
200
件表示中 / 3459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 | 183,700円 | +2.2% | -24.9% | 2.18% | 23.89倍 | 1.06倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
サカタのタネ | 354,000円 | +8.7% | -10.6% | 1.55% | 10.01倍 | 1.05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 | 325,300円 | +1.9% | +2.9% | 3.07% | 8.62倍 | 0.79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 | 374,000円 | +14.7% | +12.9% | 2.94% | 6.35倍 | 0.75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 | 97,500円 | +5.3% | +5.8% | 1.23% | 25.10倍 | 3.40倍 |
|
マイタケ、マッシュルーム軸にキノコ量産。外食・中食業者へ提案営業。神明HDと西日本開拓 |
市場注目の銘柄
チャート関連のコラム