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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 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 |
| 2024/01/12 | 1,770 | 1,772 | 1,758 | 1,759 | -6 | -0.3% | 65,300 |
| 2024/01/11 | 1,765 | 1,768 | 1,761 | 1,765 | +3 | +0.2% | 43,400 |
| 2024/01/10 | 1,766 | 1,770 | 1,760 | 1,762 | -4 | -0.2% | 58,100 |
| 2024/01/09 | 1,760 | 1,767 | 1,757 | 1,766 | +11 | +0.6% | 56,400 |
| 2024/01/05 | 1,757 | 1,759 | 1,748 | 1,755 | +6 | +0.3% | 42,200 |
| 2024/01/04 | 1,736 | 1,752 | 1,729 | 1,749 | +13 | +0.7% | 62,200 |
| 2023/12/29 | 1,744 | 1,744 | 1,734 | 1,736 | -5 | -0.3% | 44,700 |
| 2023/12/28 | 1,735 | 1,742 | 1,730 | 1,741 | +21 | +1.2% | 73,500 |
| 2023/12/27 | 1,711 | 1,720 | 1,711 | 1,720 | +7 | +0.4% | 92,500 |
| 2023/12/26 | 1,723 | 1,725 | 1,713 | 1,713 | -10 | -0.6% | 75,400 |
| 2023/12/25 | 1,734 | 1,738 | 1,723 | 1,723 | -8 | -0.5% | 47,600 |
| 2023/12/22 | 1,719 | 1,732 | 1,719 | 1,731 | +13 | +0.8% | 58,100 |
| 2023/12/21 | 1,723 | 1,724 | 1,714 | 1,718 | -9 | -0.5% | 53,900 |
| 2023/12/20 | 1,720 | 1,732 | 1,719 | 1,727 | +8 | +0.5% | 70,100 |
| 2023/12/19 | 1,729 | 1,731 | 1,715 | 1,719 | -10 | -0.6% | 50,400 |
| 2023/12/18 | 1,719 | 1,729 | 1,710 | 1,729 | +7 | +0.4% | 85,400 |
| 2023/12/15 | 1,729 | 1,729 | 1,716 | 1,722 | -4 | -0.2% | 73,600 |
| 2023/12/14 | 1,722 | 1,735 | 1,718 | 1,726 | +10 | +0.6% | 93,700 |
| 2023/12/13 | 1,723 | 1,724 | 1,708 | 1,716 | -4 | -0.2% | 87,500 |
| 2023/12/12 | 1,721 | 1,727 | 1,717 | 1,720 | -3 | -0.2% | 69,400 |
| 2023/12/11 | 1,718 | 1,726 | 1,716 | 1,723 | +5 | +0.3% | 67,300 |
| 2023/12/08 | 1,735 | 1,738 | 1,716 | 1,718 | -21 | -1.2% | 139,100 |
| 2023/12/07 | 1,750 | 1,750 | 1,738 | 1,739 | -16 | -0.9% | 75,300 |
| 2023/12/06 | 1,746 | 1,755 | 1,741 | 1,755 | +15 | +0.9% | 55,600 |
| 2023/12/05 | 1,738 | 1,747 | 1,738 | 1,740 | -1 | -0.1% | 50,300 |
| 2023/12/04 | 1,743 | 1,746 | 1,735 | 1,741 | -2 | -0.1% | 63,000 |
| 2023/12/01 | 1,761 | 1,761 | 1,743 | 1,743 | -11 | -0.6% | 62,600 |
| 2023/11/30 | 1,757 | 1,761 | 1,751 | 1,754 | -3 | -0.2% | 65,200 |
| 2023/11/29 | 1,760 | 1,763 | 1,756 | 1,757 | -7 | -0.4% | 37,000 |
| 2023/11/28 | 1,760 | 1,764 | 1,755 | 1,764 | +13 | +0.7% | 64,700 |
| 2023/11/27 | 1,750 | 1,754 | 1,744 | 1,751 | +4 | +0.2% | 46,300 |
| 2023/11/24 | 1,745 | 1,748 | 1,738 | 1,747 | -1 | -0.1% | 47,100 |
| 2023/11/22 | 1,738 | 1,748 | 1,738 | 1,748 | +10 | +0.6% | 37,700 |
| 2023/11/21 | 1,743 | 1,744 | 1,734 | 1,738 | +2 | +0.1% | 43,400 |
| 2023/11/20 | 1,743 | 1,754 | 1,733 | 1,736 | ±0 | ±0% | 65,800 |
| 2023/11/17 | 1,735 | 1,743 | 1,729 | 1,736 | +1 | +0.1% | 79,600 |
| 2023/11/16 | 1,763 | 1,765 | 1,735 | 1,735 | -22 | -1.3% | 122,000 |
| 2023/11/15 | 1,765 | 1,770 | 1,752 | 1,757 | -7 | -0.4% | 80,900 |
| 2023/11/14 | 1,781 | 1,781 | 1,759 | 1,764 | -6 | -0.3% | 93,900 |
| 2023/11/13 | 1,830 | 1,832 | 1,770 | 1,770 | -55 | -3% | 140,300 |
| 2023/11/10 | 1,815 | 1,825 | 1,804 | 1,825 | +15 | +0.8% | 65,800 |
| 2023/11/09 | 1,798 | 1,814 | 1,796 | 1,810 | +15 | +0.8% | 62,900 |
| 2023/11/08 | 1,792 | 1,796 | 1,783 | 1,795 | +3 | +0.2% | 76,300 |
| 2023/11/07 | 1,809 | 1,810 | 1,792 | 1,792 | -6 | -0.3% | 51,000 |
301～
350
件表示中 / 3679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 | 184,500円 | +3.4% | +37.9% | 2.71% | 15.24倍 | 1.10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 | 314,200円 | +1.9% | +2.9% | 3.50% | 7.19倍 | 0.71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 | 331,000円 | +5.4% | -1.1% | 1.96% | 15.91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 |
| 極 洋 | 408,500円 | +14.7% | +12.9% | 2.69% | 6.93倍 | 0.79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 | 113,300円 | +5.3% | +5.8% | 1.06% | 29.17倍 | 3.84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
