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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 1,907 | 1,911 | 1,865 | 1,869 | -48 | -2.5% | 102,500 |
| 2010/09/29 | 1,913 | 1,921 | 1,909 | 1,917 | -8 | -0.4% | 66,700 |
| 2010/09/28 | 1,918 | 1,925 | 1,902 | 1,925 | +6 | +0.3% | 78,400 |
| 2010/09/27 | 1,899 | 1,919 | 1,890 | 1,919 | +28 | +1.5% | 99,500 |
| 2010/09/24 | 1,892 | 1,901 | 1,890 | 1,891 | -17 | -0.9% | 52,200 |
| 2010/09/22 | 1,903 | 1,924 | 1,903 | 1,908 | -3 | -0.2% | 66,900 |
| 2010/09/21 | 1,926 | 1,928 | 1,910 | 1,911 | -19 | -1% | 102,900 |
| 2010/09/17 | 1,905 | 1,932 | 1,898 | 1,930 | +17 | +0.9% | 111,700 |
| 2010/09/16 | 1,943 | 1,943 | 1,901 | 1,913 | -23 | -1.2% | 157,200 |
| 2010/09/15 | 1,935 | 1,948 | 1,928 | 1,936 | +1 | +0.1% | 158,100 |
| 2010/09/14 | 1,931 | 1,944 | 1,927 | 1,935 | +7 | +0.4% | 113,000 |
| 2010/09/13 | 1,927 | 1,940 | 1,922 | 1,928 | +7 | +0.4% | 160,500 |
| 2010/09/10 | 1,919 | 1,922 | 1,907 | 1,921 | +14 | +0.7% | 121,300 |
| 2010/09/09 | 1,905 | 1,910 | 1,889 | 1,907 | +16 | +0.8% | 74,100 |
| 2010/09/08 | 1,899 | 1,901 | 1,882 | 1,891 | -14 | -0.7% | 113,000 |
| 2010/09/07 | 1,914 | 1,914 | 1,900 | 1,905 | -9 | -0.5% | 64,400 |
| 2010/09/06 | 1,886 | 1,918 | 1,881 | 1,914 | +41 | +2.2% | 150,000 |
| 2010/09/03 | 1,884 | 1,894 | 1,866 | 1,873 | -13 | -0.7% | 57,200 |
| 2010/09/02 | 1,874 | 1,890 | 1,870 | 1,886 | +12 | +0.6% | 136,700 |
| 2010/09/01 | 1,891 | 1,891 | 1,855 | 1,874 | -21 | -1.1% | 155,200 |
| 2010/08/31 | 1,901 | 1,910 | 1,893 | 1,895 | -18 | -0.9% | 117,900 |
| 2010/08/30 | 1,901 | 1,919 | 1,899 | 1,913 | +13 | +0.7% | 172,100 |
| 2010/08/27 | 1,897 | 1,903 | 1,893 | 1,900 | +11 | +0.6% | 174,900 |
| 2010/08/26 | 1,898 | 1,898 | 1,863 | 1,889 | -6 | -0.3% | 144,800 |
| 2010/08/25 | 1,865 | 1,905 | 1,864 | 1,895 | +37 | +2% | 255,200 |
| 2010/08/24 | 1,864 | 1,870 | 1,844 | 1,858 | -20 | -1.1% | 158,700 |
| 2010/08/23 | 1,869 | 1,885 | 1,867 | 1,878 | +10 | +0.5% | 174,800 |
| 2010/08/20 | 1,861 | 1,876 | 1,849 | 1,868 | +8 | +0.4% | 166,100 |
| 2010/08/19 | 1,850 | 1,861 | 1,824 | 1,860 | -1 | -0.1% | 162,600 |
| 2010/08/18 | 1,818 | 1,865 | 1,815 | 1,861 | +46 | +2.5% | 351,200 |
| 2010/08/17 | 1,794 | 1,819 | 1,778 | 1,815 | +21 | +1.2% | 235,400 |
| 2010/08/16 | 1,784 | 1,802 | 1,784 | 1,794 | +14 | +0.8% | 171,100 |
| 2010/08/13 | 1,786 | 1,788 | 1,774 | 1,780 | +2 | +0.1% | 88,600 |
| 2010/08/12 | 1,749 | 1,787 | 1,747 | 1,778 | +19 | +1.1% | 135,100 |
| 2010/08/11 | 1,774 | 1,777 | 1,756 | 1,759 | -20 | -1.1% | 60,500 |
| 2010/08/10 | 1,798 | 1,804 | 1,762 | 1,779 | -13 | -0.7% | 117,200 |
| 2010/08/09 | 1,781 | 1,804 | 1,781 | 1,792 | +19 | +1.1% | 204,600 |
| 2010/08/06 | 1,765 | 1,782 | 1,752 | 1,773 | -1 | -0.1% | 132,900 |
| 2010/08/05 | 1,778 | 1,793 | 1,767 | 1,774 | +13 | +0.7% | 167,000 |
| 2010/08/04 | 1,734 | 1,775 | 1,734 | 1,761 | +38 | +2.2% | 328,500 |
| 2010/08/03 | 1,710 | 1,723 | 1,710 | 1,723 | +13 | +0.8% | 94,800 |
| 2010/08/02 | 1,713 | 1,714 | 1,704 | 1,710 | +7 | +0.4% | 63,800 |
| 2010/07/30 | 1,715 | 1,717 | 1,700 | 1,703 | -12 | -0.7% | 79,600 |
| 2010/07/29 | 1,726 | 1,726 | 1,712 | 1,715 | -13 | -0.8% | 57,800 |
| 2010/07/28 | 1,722 | 1,728 | 1,715 | 1,728 | +13 | +0.8% | 66,900 |
| 2010/07/27 | 1,709 | 1,721 | 1,706 | 1,715 | +5 | +0.3% | 73,500 |
| 2010/07/26 | 1,721 | 1,726 | 1,708 | 1,710 | -6 | -0.3% | 50,600 |
| 2010/07/23 | 1,708 | 1,721 | 1,705 | 1,716 | +13 | +0.8% | 52,300 |
| 2010/07/22 | 1,703 | 1,709 | 1,696 | 1,703 | -2 | -0.1% | 43,600 |
| 2010/07/21 | 1,720 | 1,720 | 1,699 | 1,705 | -3 | -0.2% | 50,500 |
3551～
3600
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
