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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,738 | 1,745 | 1,733 | 1,734 | -7 | -0.4% | 168,300 |
| 2013/01/15 | 1,749 | 1,749 | 1,734 | 1,741 | -8 | -0.5% | 156,400 |
| 2013/01/11 | 1,759 | 1,764 | 1,748 | 1,749 | -5 | -0.3% | 129,300 |
| 2013/01/10 | 1,744 | 1,756 | 1,734 | 1,754 | +8 | +0.5% | 154,800 |
| 2013/01/09 | 1,748 | 1,751 | 1,735 | 1,746 | -4 | -0.2% | 101,600 |
| 2013/01/08 | 1,750 | 1,760 | 1,741 | 1,750 | ±0 | ±0% | 81,500 |
| 2013/01/07 | 1,734 | 1,754 | 1,732 | 1,750 | +22 | +1.3% | 137,800 |
| 2013/01/04 | 1,714 | 1,730 | 1,690 | 1,728 | +34 | +2% | 175,600 |
| 2012/12/28 | 1,700 | 1,705 | 1,690 | 1,694 | -6 | -0.4% | 58,700 |
| 2012/12/27 | 1,664 | 1,700 | 1,664 | 1,700 | +36 | +2.2% | 136,700 |
| 2012/12/26 | 1,664 | 1,670 | 1,656 | 1,664 | ±0 | ±0% | 156,200 |
| 2012/12/25 | 1,670 | 1,677 | 1,662 | 1,664 | +2 | +0.1% | 53,300 |
| 2012/12/21 | 1,671 | 1,674 | 1,650 | 1,662 | -9 | -0.5% | 169,500 |
| 2012/12/20 | 1,680 | 1,691 | 1,669 | 1,671 | -12 | -0.7% | 150,700 |
| 2012/12/19 | 1,697 | 1,710 | 1,674 | 1,683 | -14 | -0.8% | 154,900 |
| 2012/12/18 | 1,701 | 1,718 | 1,682 | 1,697 | -4 | -0.2% | 152,600 |
| 2012/12/17 | 1,687 | 1,705 | 1,678 | 1,701 | +22 | +1.3% | 80,600 |
| 2012/12/14 | 1,676 | 1,684 | 1,671 | 1,679 | -2 | -0.1% | 105,100 |
| 2012/12/13 | 1,681 | 1,687 | 1,672 | 1,681 | +7 | +0.4% | 92,000 |
| 2012/12/12 | 1,670 | 1,681 | 1,666 | 1,674 | +7 | +0.4% | 89,900 |
| 2012/12/11 | 1,670 | 1,672 | 1,660 | 1,667 | -5 | -0.3% | 63,700 |
| 2012/12/10 | 1,665 | 1,677 | 1,661 | 1,672 | +7 | +0.4% | 48,700 |
| 2012/12/07 | 1,670 | 1,679 | 1,661 | 1,665 | +5 | +0.3% | 75,700 |
| 2012/12/06 | 1,663 | 1,663 | 1,649 | 1,660 | +3 | +0.2% | 71,900 |
| 2012/12/05 | 1,650 | 1,657 | 1,644 | 1,657 | +1 | +0.1% | 59,200 |
| 2012/12/04 | 1,641 | 1,658 | 1,635 | 1,656 | +5 | +0.3% | 61,700 |
| 2012/12/03 | 1,635 | 1,655 | 1,610 | 1,651 | +4 | +0.2% | 106,900 |
| 2012/11/30 | 1,658 | 1,658 | 1,647 | 1,647 | -10 | -0.6% | 65,200 |
| 2012/11/29 | 1,634 | 1,662 | 1,634 | 1,657 | +12 | +0.7% | 76,600 |
| 2012/11/28 | 1,630 | 1,657 | 1,611 | 1,645 | +10 | +0.6% | 215,900 |
| 2012/11/27 | 1,635 | 1,644 | 1,622 | 1,635 | ±0 | ±0% | 153,900 |
| 2012/11/26 | 1,643 | 1,644 | 1,632 | 1,635 | -1 | -0.1% | 94,000 |
| 2012/11/22 | 1,644 | 1,650 | 1,635 | 1,636 | -1 | -0.1% | 100,300 |
| 2012/11/21 | 1,639 | 1,646 | 1,628 | 1,637 | -2 | -0.1% | 99,100 |
| 2012/11/20 | 1,652 | 1,653 | 1,636 | 1,639 | -5 | -0.3% | 75,400 |
| 2012/11/19 | 1,643 | 1,648 | 1,625 | 1,644 | +10 | +0.6% | 66,900 |
| 2012/11/16 | 1,639 | 1,639 | 1,623 | 1,634 | -6 | -0.4% | 121,600 |
| 2012/11/15 | 1,634 | 1,644 | 1,615 | 1,640 | +1 | +0.1% | 88,500 |
| 2012/11/14 | 1,632 | 1,643 | 1,621 | 1,639 | -3 | -0.2% | 81,400 |
| 2012/11/13 | 1,628 | 1,649 | 1,620 | 1,642 | +14 | +0.9% | 98,900 |
| 2012/11/12 | 1,626 | 1,643 | 1,602 | 1,628 | -26 | -1.6% | 166,000 |
| 2012/11/09 | 1,550 | 1,664 | 1,550 | 1,654 | +102 | +6.6% | 179,700 |
| 2012/11/08 | 1,571 | 1,580 | 1,552 | 1,552 | -28 | -1.8% | 60,000 |
| 2012/11/07 | 1,596 | 1,600 | 1,578 | 1,580 | -11 | -0.7% | 39,500 |
| 2012/11/06 | 1,569 | 1,597 | 1,566 | 1,591 | +23 | +1.5% | 62,800 |
| 2012/11/05 | 1,612 | 1,612 | 1,565 | 1,568 | -56 | -3.4% | 95,200 |
| 2012/11/02 | 1,600 | 1,627 | 1,600 | 1,624 | +40 | +2.5% | 83,300 |
| 2012/11/01 | 1,595 | 1,595 | 1,574 | 1,584 | -12 | -0.8% | 79,000 |
| 2012/10/31 | 1,583 | 1,606 | 1,576 | 1,596 | +23 | +1.5% | 115,900 |
| 2012/10/30 | 1,569 | 1,585 | 1,569 | 1,573 | +10 | +0.6% | 84,200 |
2901～
2950
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
