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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,665 | 1,665 | 1,654 | 1,656 | -14 | -0.8% | 34,400 |
| 2012/01/11 | 1,677 | 1,679 | 1,667 | 1,670 | -9 | -0.5% | 46,000 |
| 2012/01/10 | 1,677 | 1,693 | 1,677 | 1,679 | +9 | +0.5% | 24,800 |
| 2012/01/06 | 1,671 | 1,675 | 1,667 | 1,670 | -1 | -0.1% | 24,600 |
| 2012/01/05 | 1,680 | 1,683 | 1,670 | 1,671 | -15 | -0.9% | 33,700 |
| 2012/01/04 | 1,698 | 1,706 | 1,683 | 1,686 | +4 | +0.2% | 30,000 |
| 2011/12/30 | 1,682 | 1,687 | 1,668 | 1,682 | +1 | +0.1% | 39,000 |
| 2011/12/29 | 1,673 | 1,686 | 1,669 | 1,681 | -8 | -0.5% | 42,700 |
| 2011/12/28 | 1,695 | 1,695 | 1,677 | 1,689 | -4 | -0.2% | 35,800 |
| 2011/12/27 | 1,686 | 1,695 | 1,682 | 1,693 | +2 | +0.1% | 22,400 |
| 2011/12/26 | 1,690 | 1,702 | 1,688 | 1,691 | -12 | -0.7% | 20,300 |
| 2011/12/22 | 1,683 | 1,708 | 1,683 | 1,703 | +8 | +0.5% | 31,500 |
| 2011/12/21 | 1,703 | 1,712 | 1,690 | 1,695 | -12 | -0.7% | 69,500 |
| 2011/12/20 | 1,699 | 1,710 | 1,690 | 1,707 | +12 | +0.7% | 23,100 |
| 2011/12/19 | 1,691 | 1,699 | 1,681 | 1,695 | +4 | +0.2% | 29,200 |
| 2011/12/16 | 1,711 | 1,711 | 1,691 | 1,691 | -5 | -0.3% | 32,100 |
| 2011/12/15 | 1,709 | 1,711 | 1,690 | 1,696 | -12 | -0.7% | 32,500 |
| 2011/12/14 | 1,705 | 1,716 | 1,700 | 1,708 | -12 | -0.7% | 21,900 |
| 2011/12/13 | 1,700 | 1,724 | 1,693 | 1,720 | +5 | +0.3% | 34,100 |
| 2011/12/12 | 1,720 | 1,720 | 1,708 | 1,715 | +7 | +0.4% | 31,700 |
| 2011/12/09 | 1,721 | 1,721 | 1,696 | 1,708 | +3 | +0.2% | 74,500 |
| 2011/12/08 | 1,703 | 1,709 | 1,688 | 1,705 | +2 | +0.1% | 46,800 |
| 2011/12/07 | 1,683 | 1,704 | 1,677 | 1,703 | +40 | +2.4% | 63,500 |
| 2011/12/06 | 1,687 | 1,695 | 1,658 | 1,663 | -25 | -1.5% | 56,700 |
| 2011/12/05 | 1,658 | 1,691 | 1,650 | 1,688 | +44 | +2.7% | 81,000 |
| 2011/12/02 | 1,643 | 1,649 | 1,641 | 1,644 | ±0 | ±0% | 46,800 |
| 2011/12/01 | 1,650 | 1,657 | 1,637 | 1,644 | -1 | -0.1% | 63,300 |
| 2011/11/30 | 1,642 | 1,657 | 1,632 | 1,645 | +8 | +0.5% | 74,400 |
| 2011/11/29 | 1,660 | 1,662 | 1,632 | 1,637 | -19 | -1.1% | 80,700 |
| 2011/11/28 | 1,674 | 1,674 | 1,653 | 1,656 | +5 | +0.3% | 28,200 |
| 2011/11/25 | 1,655 | 1,670 | 1,651 | 1,651 | -6 | -0.4% | 24,000 |
| 2011/11/24 | 1,672 | 1,672 | 1,655 | 1,657 | -27 | -1.6% | 36,000 |
| 2011/11/22 | 1,695 | 1,701 | 1,674 | 1,684 | -35 | -2% | 61,400 |
| 2011/11/21 | 1,690 | 1,719 | 1,686 | 1,719 | +34 | +2% | 77,200 |
| 2011/11/18 | 1,670 | 1,689 | 1,664 | 1,685 | +12 | +0.7% | 58,700 |
| 2011/11/17 | 1,676 | 1,680 | 1,664 | 1,673 | -1 | -0.1% | 44,500 |
| 2011/11/16 | 1,680 | 1,680 | 1,670 | 1,674 | -4 | -0.2% | 41,900 |
| 2011/11/15 | 1,640 | 1,680 | 1,640 | 1,678 | +38 | +2.3% | 102,100 |
| 2011/11/14 | 1,648 | 1,648 | 1,631 | 1,640 | +9 | +0.6% | 31,300 |
| 2011/11/11 | 1,639 | 1,652 | 1,624 | 1,631 | -4 | -0.2% | 56,100 |
| 2011/11/10 | 1,634 | 1,637 | 1,617 | 1,635 | -4 | -0.2% | 47,200 |
| 2011/11/09 | 1,623 | 1,639 | 1,620 | 1,639 | +22 | +1.4% | 29,700 |
| 2011/11/08 | 1,620 | 1,630 | 1,613 | 1,617 | -2 | -0.1% | 27,000 |
| 2011/11/07 | 1,615 | 1,622 | 1,615 | 1,619 | +5 | +0.3% | 20,600 |
| 2011/11/04 | 1,621 | 1,628 | 1,614 | 1,614 | -13 | -0.8% | 56,600 |
| 2011/11/02 | 1,622 | 1,638 | 1,615 | 1,627 | +1 | +0.1% | 59,800 |
| 2011/11/01 | 1,631 | 1,636 | 1,620 | 1,626 | -5 | -0.3% | 43,300 |
| 2011/10/31 | 1,640 | 1,649 | 1,630 | 1,631 | -8 | -0.5% | 70,900 |
| 2011/10/28 | 1,650 | 1,650 | 1,635 | 1,639 | +12 | +0.7% | 55,000 |
| 2011/10/27 | 1,632 | 1,641 | 1,617 | 1,627 | +3 | +0.2% | 68,800 |
3151～
3200
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
