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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 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 |
| 2010/06/21 | 1,782 | 1,791 | 1,780 | 1,788 | +22 | +1.2% | 104,800 |
| 2010/06/18 | 1,764 | 1,768 | 1,743 | 1,766 | +4 | +0.2% | 129,000 |
| 2010/06/17 | 1,761 | 1,768 | 1,758 | 1,762 | -4 | -0.2% | 73,000 |
| 2010/06/16 | 1,763 | 1,768 | 1,755 | 1,766 | +6 | +0.3% | 105,100 |
| 2010/06/15 | 1,774 | 1,775 | 1,755 | 1,760 | -15 | -0.8% | 89,700 |
| 2010/06/14 | 1,770 | 1,783 | 1,766 | 1,775 | +7 | +0.4% | 61,500 |
| 2010/06/11 | 1,778 | 1,781 | 1,765 | 1,768 | +5 | +0.3% | 106,900 |
| 2010/06/10 | 1,742 | 1,765 | 1,742 | 1,763 | +29 | +1.7% | 82,700 |
| 2010/06/09 | 1,733 | 1,743 | 1,710 | 1,734 | -7 | -0.4% | 192,700 |
| 2010/06/08 | 1,742 | 1,751 | 1,737 | 1,741 | -18 | -1% | 120,800 |
| 2010/06/07 | 1,770 | 1,770 | 1,754 | 1,759 | -35 | -2% | 84,600 |
| 2010/06/04 | 1,798 | 1,799 | 1,785 | 1,794 | -3 | -0.2% | 98,500 |
| 2010/06/03 | 1,806 | 1,806 | 1,775 | 1,797 | +14 | +0.8% | 130,200 |
| 2010/06/02 | 1,777 | 1,803 | 1,770 | 1,783 | +9 | +0.5% | 215,400 |
| 2010/06/01 | 1,759 | 1,782 | 1,757 | 1,774 | +15 | +0.9% | 102,800 |
| 2010/05/31 | 1,727 | 1,777 | 1,720 | 1,759 | +41 | +2.4% | 195,500 |
| 2010/05/28 | 1,741 | 1,741 | 1,712 | 1,718 | +17 | +1% | 265,800 |
| 2010/05/27 | 1,705 | 1,714 | 1,681 | 1,701 | -3 | -0.2% | 219,300 |
| 2010/05/26 | 1,672 | 1,730 | 1,672 | 1,704 | +48 | +2.9% | 312,600 |
| 2010/05/25 | 1,714 | 1,714 | 1,653 | 1,656 | -49 | -2.9% | 378,500 |
| 2010/05/24 | 1,750 | 1,760 | 1,700 | 1,705 | -38 | -2.2% | 325,400 |
| 2010/05/21 | 1,750 | 1,755 | 1,734 | 1,743 | -47 | -2.6% | 422,800 |
| 2010/05/20 | 1,814 | 1,818 | 1,783 | 1,790 | -35 | -1.9% | 422,000 |
| 2010/05/19 | 1,860 | 1,865 | 1,770 | 1,825 | -35 | -1.9% | 527,700 |
| 2010/05/18 | 1,921 | 1,922 | 1,855 | 1,860 | -44 | -2.3% | 266,500 |
| 2010/05/17 | 1,918 | 1,924 | 1,901 | 1,904 | -9 | -0.5% | 161,200 |
| 2010/05/14 | 1,903 | 1,924 | 1,903 | 1,913 | +2 | +0.1% | 139,300 |
| 2010/05/13 | 1,919 | 1,932 | 1,908 | 1,911 | +1 | +0.1% | 179,100 |
| 2010/05/12 | 1,912 | 1,919 | 1,895 | 1,910 | -1 | -0.1% | 207,800 |
| 2010/05/11 | 1,952 | 1,961 | 1,906 | 1,911 | -71 | -3.6% | 474,100 |
3601～
3650
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
