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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/22 | 1,760 | 1,768 | 1,751 | 1,752 | -8 | -0.5% | 25,000 |
| 2013/08/21 | 1,775 | 1,778 | 1,751 | 1,760 | -8 | -0.5% | 32,400 |
| 2013/08/20 | 1,780 | 1,786 | 1,765 | 1,768 | -19 | -1.1% | 29,600 |
| 2013/08/19 | 1,787 | 1,792 | 1,776 | 1,787 | ±0 | ±0% | 31,500 |
| 2013/08/16 | 1,800 | 1,800 | 1,775 | 1,787 | -12 | -0.7% | 33,300 |
| 2013/08/15 | 1,801 | 1,809 | 1,784 | 1,799 | -1 | -0.1% | 52,800 |
| 2013/08/14 | 1,801 | 1,812 | 1,791 | 1,800 | -1 | -0.1% | 49,100 |
| 2013/08/13 | 1,777 | 1,806 | 1,776 | 1,801 | +43 | +2.4% | 73,000 |
| 2013/08/12 | 1,755 | 1,771 | 1,750 | 1,758 | -4 | -0.2% | 23,600 |
| 2013/08/09 | 1,769 | 1,775 | 1,759 | 1,762 | -2 | -0.1% | 45,600 |
| 2013/08/08 | 1,750 | 1,776 | 1,750 | 1,764 | +11 | +0.6% | 39,200 |
| 2013/08/07 | 1,764 | 1,771 | 1,753 | 1,753 | -22 | -1.2% | 46,600 |
| 2013/08/06 | 1,747 | 1,775 | 1,730 | 1,775 | +34 | +2% | 80,400 |
| 2013/08/05 | 1,771 | 1,771 | 1,709 | 1,741 | -55 | -3.1% | 119,300 |
| 2013/08/02 | 1,783 | 1,799 | 1,770 | 1,796 | +14 | +0.8% | 40,400 |
| 2013/08/01 | 1,740 | 1,785 | 1,738 | 1,782 | +33 | +1.9% | 73,600 |
| 2013/07/31 | 1,731 | 1,770 | 1,730 | 1,749 | -22 | -1.2% | 55,400 |
| 2013/07/30 | 1,739 | 1,773 | 1,734 | 1,771 | +21 | +1.2% | 45,000 |
2901～
2950
件表示中 / 3768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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55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
