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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,850 | 1,857 | 1,848 | 1,856 | +6 | +0.3% | 21,900 |
| 2024/06/07 | 1,841 | 1,852 | 1,838 | 1,850 | +14 | +0.8% | 36,100 |
| 2024/06/06 | 1,840 | 1,842 | 1,826 | 1,836 | -7 | -0.4% | 52,300 |
| 2024/06/05 | 1,834 | 1,845 | 1,831 | 1,843 | +3 | +0.2% | 39,000 |
| 2024/06/04 | 1,829 | 1,845 | 1,826 | 1,840 | +11 | +0.6% | 36,700 |
| 2024/06/03 | 1,822 | 1,834 | 1,820 | 1,829 | +9 | +0.5% | 39,300 |
| 2024/05/31 | 1,838 | 1,838 | 1,820 | 1,820 | -16 | -0.9% | 42,500 |
| 2024/05/30 | 1,822 | 1,836 | 1,816 | 1,836 | +14 | +0.8% | 28,300 |
| 2024/05/29 | 1,834 | 1,841 | 1,820 | 1,822 | -16 | -0.9% | 21,200 |
| 2024/05/28 | 1,856 | 1,856 | 1,832 | 1,838 | -17 | -0.9% | 27,600 |
| 2024/05/27 | 1,839 | 1,855 | 1,837 | 1,855 | +16 | +0.9% | 29,800 |
| 2024/05/24 | 1,836 | 1,849 | 1,831 | 1,839 | -2 | -0.1% | 24,300 |
| 2024/05/23 | 1,834 | 1,842 | 1,829 | 1,841 | -6 | -0.3% | 19,400 |
| 2024/05/22 | 1,842 | 1,863 | 1,840 | 1,847 | +10 | +0.5% | 68,100 |
| 2024/05/21 | 1,837 | 1,842 | 1,832 | 1,837 | -3 | -0.2% | 24,600 |
| 2024/05/20 | 1,835 | 1,849 | 1,833 | 1,840 | +9 | +0.5% | 42,500 |
| 2024/05/17 | 1,818 | 1,834 | 1,818 | 1,831 | +3 | +0.2% | 30,000 |
| 2024/05/16 | 1,819 | 1,833 | 1,811 | 1,828 | +15 | +0.8% | 53,200 |
| 2024/05/15 | 1,823 | 1,824 | 1,813 | 1,813 | -6 | -0.3% | 23,300 |
| 2024/05/14 | 1,813 | 1,820 | 1,808 | 1,819 | +6 | +0.3% | 32,900 |
| 2024/05/13 | 1,800 | 1,820 | 1,799 | 1,813 | +18 | +1% | 43,100 |
| 2024/05/10 | 1,803 | 1,803 | 1,795 | 1,795 | -2 | -0.1% | 27,600 |
| 2024/05/09 | 1,801 | 1,805 | 1,796 | 1,797 | -8 | -0.4% | 34,400 |
| 2024/05/08 | 1,815 | 1,817 | 1,805 | 1,805 | -6 | -0.3% | 30,200 |
| 2024/05/07 | 1,825 | 1,825 | 1,810 | 1,811 | -13 | -0.7% | 29,700 |
| 2024/05/02 | 1,825 | 1,827 | 1,815 | 1,824 | -4 | -0.2% | 16,600 |
| 2024/05/01 | 1,829 | 1,830 | 1,825 | 1,828 | -2 | -0.1% | 11,900 |
| 2024/04/30 | 1,831 | 1,831 | 1,820 | 1,830 | +1 | +0.1% | 23,800 |
| 2024/04/26 | 1,831 | 1,832 | 1,815 | 1,829 | +9 | +0.5% | 35,300 |
| 2024/04/25 | 1,824 | 1,828 | 1,817 | 1,820 | ±0 | ±0% | 27,300 |
| 2024/04/24 | 1,826 | 1,826 | 1,812 | 1,820 | -4 | -0.2% | 28,400 |
| 2024/04/23 | 1,823 | 1,839 | 1,819 | 1,824 | ±0 | ±0% | 32,500 |
| 2024/04/22 | 1,800 | 1,828 | 1,800 | 1,824 | +28 | +1.6% | 40,300 |
| 2024/04/19 | 1,798 | 1,803 | 1,783 | 1,796 | -8 | -0.4% | 42,500 |
| 2024/04/18 | 1,800 | 1,810 | 1,796 | 1,804 | +11 | +0.6% | 29,700 |
| 2024/04/17 | 1,810 | 1,810 | 1,791 | 1,793 | -16 | -0.9% | 45,400 |
| 2024/04/16 | 1,826 | 1,828 | 1,806 | 1,809 | -20 | -1.1% | 59,400 |
| 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 |
201～
250
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 | 174,600円 | +3.4% | +37.9% | 2.86% | 14.42倍 | 1.04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 | 298,200円 | +1.9% | +2.9% | 3.69% | 6.83倍 | 0.67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 | 310,500円 | +5.4% | -1.1% | 2.09% | 14.92倍 | 0.84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 | 370,500円 | +14.7% | +12.9% | 2.97% | 6.29倍 | 0.72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 | 100,800円 | +5.3% | +5.8% | 1.19% | 25.95倍 | 3.42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
