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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/20 | 1,694 | 1,714 | 1,694 | 1,708 | +14 | +0.8% | 80,500 |
| 2010/07/16 | 1,712 | 1,715 | 1,689 | 1,694 | -18 | -1.1% | 114,900 |
| 2010/07/15 | 1,715 | 1,719 | 1,710 | 1,712 | -6 | -0.3% | 56,800 |
| 2010/07/14 | 1,717 | 1,727 | 1,712 | 1,718 | +8 | +0.5% | 75,400 |
| 2010/07/13 | 1,718 | 1,725 | 1,710 | 1,710 | -6 | -0.3% | 76,900 |
| 2010/07/12 | 1,730 | 1,737 | 1,715 | 1,716 | -18 | -1% | 70,300 |
| 2010/07/09 | 1,734 | 1,744 | 1,728 | 1,734 | -7 | -0.4% | 48,100 |
| 2010/07/08 | 1,737 | 1,748 | 1,734 | 1,741 | +11 | +0.6% | 62,800 |
| 2010/07/07 | 1,738 | 1,741 | 1,725 | 1,730 | -16 | -0.9% | 68,900 |
| 2010/07/06 | 1,740 | 1,746 | 1,726 | 1,746 | +6 | +0.3% | 61,400 |
| 2010/07/05 | 1,732 | 1,744 | 1,726 | 1,740 | +8 | +0.5% | 51,800 |
| 2010/07/02 | 1,722 | 1,732 | 1,722 | 1,732 | +7 | +0.4% | 49,900 |
| 2010/07/01 | 1,736 | 1,754 | 1,720 | 1,725 | -29 | -1.7% | 75,300 |
| 2010/06/30 | 1,741 | 1,754 | 1,734 | 1,754 | -7 | -0.4% | 89,300 |
| 2010/06/29 | 1,769 | 1,772 | 1,752 | 1,761 | -18 | -1% | 99,300 |
| 2010/06/28 | 1,756 | 1,784 | 1,754 | 1,779 | +26 | +1.5% | 121,300 |
| 2010/06/25 | 1,709 | 1,762 | 1,706 | 1,753 | -9 | -0.5% | 203,900 |
| 2010/06/24 | 1,753 | 1,765 | 1,750 | 1,762 | +10 | +0.6% | 56,500 |
| 2010/06/23 | 1,752 | 1,757 | 1,744 | 1,752 | -11 | -0.6% | 98,200 |
| 2010/06/22 | 1,787 | 1,787 | 1,751 | 1,763 | -25 | -1.4% | 130,400 |
3601～
3650
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 | 177,500円 | +0.6% | -33.1% | 2.82% | 12.78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 | 332,500円 | +5.4% | -1.1% | 1.95% | 15.98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 | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24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 | 106,600円 | -2.2% | +41.1% | 1.50% | 21.16倍 | 3.44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
