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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,880 | 1,898 | 1,867 | 1,881 | +20 | +1.1% | 56,000 |
| 2013/11/05 | 1,856 | 1,879 | 1,852 | 1,861 | +2 | +0.1% | 63,300 |
| 2013/11/01 | 1,884 | 1,888 | 1,859 | 1,859 | -25 | -1.3% | 65,700 |
| 2013/10/31 | 1,883 | 1,904 | 1,880 | 1,884 | +13 | +0.7% | 74,300 |
| 2013/10/30 | 1,895 | 1,905 | 1,868 | 1,871 | -22 | -1.2% | 149,900 |
| 2013/10/29 | 1,875 | 1,900 | 1,867 | 1,893 | +20 | +1.1% | 116,200 |
| 2013/10/28 | 1,874 | 1,877 | 1,858 | 1,873 | +3 | +0.2% | 67,500 |
| 2013/10/25 | 1,860 | 1,877 | 1,859 | 1,870 | +11 | +0.6% | 87,600 |
| 2013/10/24 | 1,844 | 1,865 | 1,839 | 1,859 | +10 | +0.5% | 89,700 |
| 2013/10/23 | 1,873 | 1,879 | 1,849 | 1,849 | -28 | -1.5% | 34,600 |
| 2013/10/22 | 1,858 | 1,879 | 1,857 | 1,877 | +19 | +1% | 74,800 |
| 2013/10/21 | 1,853 | 1,858 | 1,845 | 1,858 | +5 | +0.3% | 42,800 |
| 2013/10/18 | 1,856 | 1,857 | 1,837 | 1,853 | +4 | +0.2% | 85,100 |
| 2013/10/17 | 1,844 | 1,855 | 1,841 | 1,849 | +7 | +0.4% | 82,300 |
| 2013/10/16 | 1,820 | 1,844 | 1,818 | 1,842 | +25 | +1.4% | 104,700 |
| 2013/10/15 | 1,817 | 1,826 | 1,804 | 1,817 | ±0 | ±0% | 55,300 |
| 2013/10/11 | 1,790 | 1,817 | 1,780 | 1,817 | +43 | +2.4% | 149,400 |
| 2013/10/10 | 1,755 | 1,774 | 1,755 | 1,774 | +19 | +1.1% | 57,000 |
| 2013/10/09 | 1,744 | 1,755 | 1,738 | 1,755 | +8 | +0.5% | 35,100 |
| 2013/10/08 | 1,762 | 1,762 | 1,742 | 1,747 | -14 | -0.8% | 46,200 |
| 2013/10/07 | 1,766 | 1,773 | 1,758 | 1,761 | -10 | -0.6% | 49,600 |
| 2013/10/04 | 1,761 | 1,780 | 1,760 | 1,771 | +10 | +0.6% | 90,700 |
| 2013/10/03 | 1,762 | 1,772 | 1,761 | 1,761 | -1 | -0.1% | 38,300 |
| 2013/10/02 | 1,774 | 1,774 | 1,754 | 1,762 | -12 | -0.7% | 72,300 |
| 2013/10/01 | 1,775 | 1,789 | 1,755 | 1,774 | -5 | -0.3% | 86,600 |
| 2013/09/30 | 1,798 | 1,798 | 1,776 | 1,779 | -24 | -1.3% | 39,200 |
| 2013/09/27 | 1,799 | 1,811 | 1,793 | 1,803 | +3 | +0.2% | 54,900 |
| 2013/09/26 | 1,786 | 1,800 | 1,774 | 1,800 | +11 | +0.6% | 66,800 |
| 2013/09/25 | 1,786 | 1,792 | 1,783 | 1,789 | +6 | +0.3% | 66,800 |
| 2013/09/24 | 1,770 | 1,786 | 1,770 | 1,783 | +8 | +0.5% | 59,600 |
| 2013/09/20 | 1,785 | 1,787 | 1,772 | 1,775 | -7 | -0.4% | 43,900 |
| 2013/09/19 | 1,781 | 1,782 | 1,771 | 1,782 | +10 | +0.6% | 48,100 |
| 2013/09/18 | 1,776 | 1,784 | 1,765 | 1,772 | -8 | -0.4% | 56,900 |
| 2013/09/17 | 1,780 | 1,791 | 1,767 | 1,780 | +7 | +0.4% | 87,300 |
| 2013/09/13 | 1,764 | 1,776 | 1,756 | 1,773 | ±0 | ±0% | 120,700 |
| 2013/09/12 | 1,761 | 1,782 | 1,759 | 1,773 | +8 | +0.5% | 90,400 |
| 2013/09/11 | 1,773 | 1,782 | 1,760 | 1,765 | -4 | -0.2% | 103,000 |
| 2013/09/10 | 1,781 | 1,781 | 1,753 | 1,769 | -4 | -0.2% | 90,500 |
| 2013/09/09 | 1,782 | 1,796 | 1,767 | 1,773 | +2 | +0.1% | 49,300 |
| 2013/09/06 | 1,775 | 1,790 | 1,761 | 1,771 | +1 | +0.1% | 89,500 |
| 2013/09/05 | 1,779 | 1,779 | 1,762 | 1,770 | ±0 | ±0% | 53,500 |
| 2013/09/04 | 1,754 | 1,783 | 1,748 | 1,770 | +13 | +0.7% | 79,700 |
| 2013/09/03 | 1,748 | 1,764 | 1,740 | 1,757 | +20 | +1.2% | 107,100 |
| 2013/09/02 | 1,721 | 1,746 | 1,721 | 1,737 | +16 | +0.9% | 41,600 |
| 2013/08/30 | 1,736 | 1,744 | 1,721 | 1,721 | -13 | -0.7% | 75,100 |
| 2013/08/29 | 1,734 | 1,749 | 1,733 | 1,734 | -10 | -0.6% | 43,400 |
| 2013/08/28 | 1,741 | 1,776 | 1,731 | 1,744 | -1 | -0.1% | 133,900 |
| 2013/08/27 | 1,745 | 1,760 | 1,742 | 1,745 | ±0 | ±0% | 45,700 |
| 2013/08/26 | 1,758 | 1,766 | 1,741 | 1,745 | -12 | -0.7% | 53,100 |
| 2013/08/23 | 1,763 | 1,765 | 1,750 | 1,757 | +5 | +0.3% | 30,600 |
2701～
2750
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
