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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 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 |
| 2011/05/17 | 1,752 | 1,778 | 1,750 | 1,750 | -1 | -0.1% | 57,600 |
| 2011/05/16 | 1,778 | 1,778 | 1,751 | 1,751 | -15 | -0.8% | 58,500 |
| 2011/05/13 | 1,787 | 1,790 | 1,759 | 1,766 | -21 | -1.2% | 54,600 |
| 2011/05/12 | 1,788 | 1,804 | 1,785 | 1,787 | -10 | -0.6% | 59,500 |
| 2011/05/11 | 1,816 | 1,816 | 1,791 | 1,797 | -15 | -0.8% | 51,800 |
| 2011/05/10 | 1,800 | 1,818 | 1,795 | 1,812 | +11 | +0.6% | 43,700 |
| 2011/05/09 | 1,800 | 1,818 | 1,785 | 1,801 | +8 | +0.4% | 69,800 |
| 2011/05/06 | 1,800 | 1,800 | 1,781 | 1,793 | -31 | -1.7% | 114,500 |
| 2011/05/02 | 1,818 | 1,829 | 1,808 | 1,824 | +17 | +0.9% | 37,700 |
| 2011/04/28 | 1,795 | 1,812 | 1,771 | 1,807 | +31 | +1.7% | 79,100 |
| 2011/04/27 | 1,764 | 1,789 | 1,764 | 1,776 | +12 | +0.7% | 38,200 |
| 2011/04/26 | 1,771 | 1,775 | 1,763 | 1,764 | -6 | -0.3% | 29,300 |
| 2011/04/25 | 1,763 | 1,777 | 1,763 | 1,770 | +7 | +0.4% | 27,000 |
| 2011/04/22 | 1,790 | 1,790 | 1,763 | 1,763 | -12 | -0.7% | 56,000 |
| 2011/04/21 | 1,798 | 1,798 | 1,774 | 1,775 | -8 | -0.4% | 36,400 |
| 2011/04/20 | 1,794 | 1,798 | 1,783 | 1,783 | +6 | +0.3% | 42,200 |
| 2011/04/19 | 1,776 | 1,790 | 1,773 | 1,777 | -8 | -0.4% | 45,100 |
| 2011/04/18 | 1,778 | 1,807 | 1,770 | 1,785 | +8 | +0.5% | 77,900 |
| 2011/04/15 | 1,774 | 1,789 | 1,771 | 1,777 | -16 | -0.9% | 49,800 |
| 2011/04/14 | 1,780 | 1,796 | 1,765 | 1,793 | +12 | +0.7% | 115,500 |
3401～
3450
件表示中 / 3704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 | 177,800円 | +0.6% | -33.1% | 2.81% | 12.80倍 | 0.98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 | 332,000円 | +5.4% | -1.1% | 1.96% | 15.96倍 | 0.90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 | 299,700円 | +0.1% | -19.4% | 3.67% | 8.63倍 | 0.65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 | 432,000円 | +15.6% | +15.1% | 3.47% | 6.25倍 | 0.77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 | 106,900円 | -2.2% | +41.1% | 1.50% | 21.22倍 | 3.45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
