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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,900 | 1,902 | 1,882 | 1,882 | -22 | -1.2% | 223,200 |
| 2024/03/26 | 1,896 | 1,904 | 1,889 | 1,904 | ±0 | ±0% | 76,700 |
| 2024/03/25 | 1,890 | 1,904 | 1,888 | 1,904 | +20 | +1.1% | 131,500 |
| 2024/03/22 | 1,882 | 1,894 | 1,876 | 1,884 | +2 | +0.1% | 93,600 |
| 2024/03/21 | 1,893 | 1,900 | 1,882 | 1,882 | -17 | -0.9% | 111,900 |
| 2024/03/19 | 1,893 | 1,904 | 1,882 | 1,899 | +2 | +0.1% | 61,200 |
| 2024/03/18 | 1,896 | 1,905 | 1,888 | 1,897 | +3 | +0.2% | 74,100 |
| 2024/03/15 | 1,892 | 1,894 | 1,875 | 1,894 | -5 | -0.3% | 180,900 |
| 2024/03/14 | 1,883 | 1,899 | 1,872 | 1,899 | +1 | +0.1% | 68,200 |
| 2024/03/13 | 1,892 | 1,904 | 1,882 | 1,898 | +7 | +0.4% | 113,100 |
| 2024/03/12 | 1,898 | 1,901 | 1,863 | 1,891 | -34 | -1.8% | 165,600 |
| 2024/03/11 | 1,880 | 1,940 | 1,873 | 1,925 | +117 | +6.5% | 520,200 |
| 2024/03/08 | 1,799 | 1,814 | 1,797 | 1,808 | +2 | +0.1% | 93,900 |
| 2024/03/07 | 1,801 | 1,808 | 1,799 | 1,806 | +6 | +0.3% | 50,000 |
| 2024/03/06 | 1,791 | 1,806 | 1,790 | 1,800 | +6 | +0.3% | 51,700 |
| 2024/03/05 | 1,788 | 1,796 | 1,784 | 1,794 | -3 | -0.2% | 64,400 |
| 2024/03/04 | 1,804 | 1,807 | 1,789 | 1,797 | -7 | -0.4% | 81,000 |
| 2024/03/01 | 1,808 | 1,810 | 1,798 | 1,804 | +3 | +0.2% | 52,900 |
| 2024/02/29 | 1,820 | 1,825 | 1,795 | 1,801 | -27 | -1.5% | 174,700 |
| 2024/02/28 | 1,840 | 1,840 | 1,828 | 1,828 | -2 | -0.1% | 41,600 |
| 2024/02/27 | 1,840 | 1,840 | 1,830 | 1,830 | -1 | -0.1% | 45,100 |
| 2024/02/26 | 1,838 | 1,838 | 1,830 | 1,831 | -14 | -0.8% | 38,900 |
| 2024/02/22 | 1,844 | 1,850 | 1,838 | 1,845 | +1 | +0.1% | 44,100 |
| 2024/02/21 | 1,850 | 1,853 | 1,830 | 1,844 | -4 | -0.2% | 53,900 |
| 2024/02/20 | 1,840 | 1,866 | 1,838 | 1,848 | +10 | +0.5% | 78,600 |
| 2024/02/19 | 1,817 | 1,838 | 1,817 | 1,838 | +27 | +1.5% | 70,000 |
| 2024/02/16 | 1,803 | 1,816 | 1,800 | 1,811 | +10 | +0.6% | 58,400 |
| 2024/02/15 | 1,800 | 1,804 | 1,783 | 1,801 | +3 | +0.2% | 51,000 |
| 2024/02/14 | 1,814 | 1,819 | 1,793 | 1,798 | -30 | -1.6% | 76,800 |
| 2024/02/13 | 1,788 | 1,832 | 1,786 | 1,828 | +50 | +2.8% | 160,700 |
| 2024/02/09 | 1,777 | 1,781 | 1,772 | 1,778 | +5 | +0.3% | 45,400 |
| 2024/02/08 | 1,781 | 1,781 | 1,767 | 1,773 | -8 | -0.4% | 52,800 |
| 2024/02/07 | 1,788 | 1,790 | 1,777 | 1,781 | -8 | -0.4% | 53,800 |
| 2024/02/06 | 1,795 | 1,797 | 1,788 | 1,789 | -8 | -0.4% | 51,300 |
| 2024/02/05 | 1,791 | 1,799 | 1,789 | 1,797 | +6 | +0.3% | 34,400 |
| 2024/02/02 | 1,792 | 1,795 | 1,785 | 1,791 | -1 | -0.1% | 36,900 |
| 2024/02/01 | 1,795 | 1,795 | 1,787 | 1,792 | -7 | -0.4% | 43,500 |
| 2024/01/31 | 1,787 | 1,799 | 1,784 | 1,799 | +19 | +1.1% | 55,000 |
| 2024/01/30 | 1,782 | 1,787 | 1,780 | 1,780 | -2 | -0.1% | 36,000 |
| 2024/01/29 | 1,773 | 1,784 | 1,773 | 1,782 | +7 | +0.4% | 36,900 |
| 2024/01/26 | 1,781 | 1,784 | 1,775 | 1,775 | -3 | -0.2% | 58,600 |
| 2024/01/25 | 1,765 | 1,779 | 1,765 | 1,778 | +9 | +0.5% | 40,900 |
| 2024/01/24 | 1,771 | 1,775 | 1,764 | 1,769 | -5 | -0.3% | 52,900 |
| 2024/01/23 | 1,775 | 1,780 | 1,772 | 1,774 | +3 | +0.2% | 47,600 |
| 2024/01/22 | 1,766 | 1,775 | 1,765 | 1,771 | +5 | +0.3% | 42,400 |
| 2024/01/19 | 1,765 | 1,768 | 1,758 | 1,766 | +1 | +0.1% | 66,500 |
| 2024/01/18 | 1,771 | 1,771 | 1,763 | 1,765 | +1 | +0.1% | 40,600 |
| 2024/01/17 | 1,768 | 1,771 | 1,764 | 1,764 | +1 | +0.1% | 34,200 |
| 2024/01/16 | 1,767 | 1,775 | 1,763 | 1,763 | -6 | -0.3% | 42,800 |
| 2024/01/15 | 1,760 | 1,771 | 1,760 | 1,769 | +10 | +0.6% | 33,100 |
251～
300
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 | 175,500円 | +3.4% | +37.9% | 2.85% | 14.49倍 | 1.05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 | 299,900円 | +1.9% | +2.9% | 3.67% | 6.87倍 | 0.68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 | 311,000円 | +5.4% | -1.1% | 2.09% | 14.95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 | 101,100円 | +5.3% | +5.8% | 1.19% | 26.03倍 | 3.43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
