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 |
|---|---|---|---|---|---|---|---|
| 2011/07/27 | 1,777 | 1,785 | 1,766 | 1,775 | -2 | -0.1% | 49,100 |
| 2011/07/26 | 1,777 | 1,780 | 1,772 | 1,777 | +6 | +0.3% | 20,300 |
| 2011/07/25 | 1,777 | 1,777 | 1,770 | 1,771 | -1 | -0.1% | 25,600 |
| 2011/07/22 | 1,775 | 1,781 | 1,772 | 1,772 | -2 | -0.1% | 21,600 |
| 2011/07/21 | 1,780 | 1,781 | 1,772 | 1,774 | -7 | -0.4% | 20,200 |
| 2011/07/20 | 1,784 | 1,786 | 1,771 | 1,781 | +11 | +0.6% | 44,200 |
| 2011/07/19 | 1,781 | 1,787 | 1,768 | 1,770 | -15 | -0.8% | 39,700 |
| 2011/07/15 | 1,777 | 1,791 | 1,775 | 1,785 | +4 | +0.2% | 35,000 |
| 2011/07/14 | 1,789 | 1,801 | 1,780 | 1,781 | -17 | -0.9% | 53,800 |
| 2011/07/13 | 1,780 | 1,801 | 1,780 | 1,798 | +3 | +0.2% | 45,400 |
| 2011/07/12 | 1,773 | 1,799 | 1,773 | 1,795 | +2 | +0.1% | 59,300 |
| 2011/07/11 | 1,780 | 1,794 | 1,770 | 1,793 | +6 | +0.3% | 62,200 |
| 2011/07/08 | 1,788 | 1,793 | 1,773 | 1,787 | -1 | -0.1% | 69,400 |
| 2011/07/07 | 1,772 | 1,792 | 1,763 | 1,788 | +8 | +0.4% | 83,700 |
| 2011/07/06 | 1,778 | 1,780 | 1,765 | 1,780 | ±0 | ±0% | 60,300 |
| 2011/07/05 | 1,780 | 1,789 | 1,772 | 1,780 | ±0 | ±0% | 31,300 |
| 2011/07/04 | 1,779 | 1,792 | 1,773 | 1,780 | +1 | +0.1% | 63,900 |
| 2011/07/01 | 1,770 | 1,784 | 1,768 | 1,779 | +15 | +0.9% | 68,900 |
| 2011/06/30 | 1,759 | 1,764 | 1,749 | 1,764 | ±0 | ±0% | 52,900 |
| 2011/06/29 | 1,746 | 1,765 | 1,746 | 1,764 | +24 | +1.4% | 51,900 |
| 2011/06/28 | 1,735 | 1,748 | 1,735 | 1,740 | +14 | +0.8% | 60,800 |
| 2011/06/27 | 1,735 | 1,735 | 1,723 | 1,726 | -14 | -0.8% | 45,700 |
| 2011/06/24 | 1,742 | 1,746 | 1,738 | 1,740 | +2 | +0.1% | 43,400 |
| 2011/06/23 | 1,732 | 1,747 | 1,732 | 1,738 | ±0 | ±0% | 61,400 |
| 2011/06/22 | 1,739 | 1,755 | 1,732 | 1,738 | ±0 | ±0% | 40,500 |
| 2011/06/21 | 1,737 | 1,749 | 1,733 | 1,738 | +12 | +0.7% | 25,800 |
| 2011/06/20 | 1,727 | 1,738 | 1,720 | 1,726 | ±0 | ±0% | 74,800 |
| 2011/06/17 | 1,755 | 1,759 | 1,723 | 1,726 | -28 | -1.6% | 55,200 |
| 2011/06/16 | 1,763 | 1,765 | 1,754 | 1,754 | -13 | -0.7% | 37,400 |
| 2011/06/15 | 1,765 | 1,772 | 1,762 | 1,767 | +3 | +0.2% | 27,500 |
| 2011/06/14 | 1,770 | 1,780 | 1,760 | 1,764 | -1 | -0.1% | 59,300 |
| 2011/06/13 | 1,772 | 1,781 | 1,763 | 1,765 | -28 | -1.6% | 69,900 |
| 2011/06/10 | 1,800 | 1,805 | 1,785 | 1,793 | -1 | -0.1% | 74,600 |
| 2011/06/09 | 1,764 | 1,795 | 1,764 | 1,794 | +15 | +0.8% | 78,600 |
| 2011/06/08 | 1,771 | 1,783 | 1,763 | 1,779 | +7 | +0.4% | 28,000 |
| 2011/06/07 | 1,758 | 1,776 | 1,758 | 1,772 | +7 | +0.4% | 33,700 |
| 2011/06/06 | 1,759 | 1,776 | 1,759 | 1,765 | +3 | +0.2% | 41,900 |
| 2011/06/03 | 1,771 | 1,779 | 1,762 | 1,762 | -11 | -0.6% | 37,200 |
| 2011/06/02 | 1,768 | 1,780 | 1,768 | 1,773 | -6 | -0.3% | 22,300 |
| 2011/06/01 | 1,785 | 1,787 | 1,768 | 1,779 | -1 | -0.1% | 36,900 |
| 2011/05/31 | 1,762 | 1,796 | 1,762 | 1,780 | +13 | +0.7% | 57,100 |
| 2011/05/30 | 1,764 | 1,775 | 1,760 | 1,767 | -4 | -0.2% | 48,500 |
| 2011/05/27 | 1,784 | 1,787 | 1,765 | 1,771 | +4 | +0.2% | 34,100 |
| 2011/05/26 | 1,759 | 1,784 | 1,759 | 1,767 | +8 | +0.5% | 31,300 |
| 2011/05/25 | 1,780 | 1,782 | 1,756 | 1,759 | -22 | -1.2% | 75,800 |
| 2011/05/24 | 1,783 | 1,795 | 1,776 | 1,781 | -1 | -0.1% | 28,500 |
| 2011/05/23 | 1,786 | 1,788 | 1,765 | 1,782 | -6 | -0.3% | 57,000 |
| 2011/05/20 | 1,785 | 1,798 | 1,783 | 1,788 | ±0 | ±0% | 64,200 |
| 2011/05/19 | 1,800 | 1,802 | 1,786 | 1,788 | -12 | -0.7% | 43,200 |
| 2011/05/18 | 1,755 | 1,802 | 1,755 | 1,800 | +50 | +2.9% | 95,300 |
3351～
3400
件表示中 / 3674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 | 173,900円 | +3.4% | +37.9% | 2.88% | 14.36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 | 298,300円 | +1.9% | +2.9% | 3.69% | 6.83倍 | 0.67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 | 308,000円 | +5.4% | -1.1% | 2.11% | 14.80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 | 365,000円 | +14.7% | +12.9% | 3.01% | 6.19倍 | 0.71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 | 100,000円 | +5.3% | +5.8% | 1.20% | 25.75倍 | 3.39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
