ホッカンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,049 | 2,049 | 2,012 | 2,029 | -20 | -1% | 35,600 |
| 2025/08/14 | 2,052 | 2,055 | 2,038 | 2,049 | -14 | -0.7% | 15,700 |
| 2025/08/13 | 2,080 | 2,081 | 2,055 | 2,063 | -12 | -0.6% | 21,900 |
| 2025/08/12 | 2,075 | 2,079 | 2,048 | 2,075 | ±0 | ±0% | 32,000 |
| 2025/08/08 | 2,086 | 2,086 | 2,065 | 2,075 | -7 | -0.3% | 12,300 |
| 2025/08/07 | 2,079 | 2,082 | 2,051 | 2,082 | +19 | +0.9% | 15,500 |
| 2025/08/06 | 2,048 | 2,076 | 2,043 | 2,063 | +22 | +1.1% | 15,600 |
| 2025/08/05 | 2,035 | 2,055 | 2,028 | 2,041 | +9 | +0.4% | 16,200 |
| 2025/08/04 | 2,032 | 2,033 | 2,007 | 2,032 | -2 | -0.1% | 20,500 |
| 2025/08/01 | 2,016 | 2,048 | 2,016 | 2,034 | +23 | +1.1% | 23,400 |
| 2025/07/31 | 2,001 | 2,020 | 1,996 | 2,011 | +12 | +0.6% | 13,400 |
| 2025/07/30 | 2,010 | 2,015 | 1,999 | 1,999 | -10 | -0.5% | 13,800 |
| 2025/07/29 | 2,001 | 2,010 | 1,990 | 2,009 | -7 | -0.3% | 18,900 |
| 2025/07/28 | 2,025 | 2,035 | 2,003 | 2,016 | +13 | +0.6% | 19,200 |
| 2025/07/25 | 1,986 | 2,009 | 1,976 | 2,003 | +17 | +0.9% | 14,200 |
| 2025/07/24 | 1,980 | 1,995 | 1,971 | 1,986 | +24 | +1.2% | 16,800 |
| 2025/07/23 | 1,971 | 1,986 | 1,956 | 1,962 | +19 | +1% | 28,500 |
| 2025/07/22 | 1,956 | 1,959 | 1,940 | 1,943 | -12 | -0.6% | 16,200 |
| 2025/07/18 | 1,962 | 1,970 | 1,955 | 1,955 | -7 | -0.4% | 8,600 |
| 2025/07/17 | 1,974 | 1,979 | 1,962 | 1,962 | -15 | -0.8% | 7,600 |
| 2025/07/16 | 1,995 | 1,995 | 1,975 | 1,977 | -18 | -0.9% | 4,800 |
| 2025/07/15 | 1,995 | 1,997 | 1,971 | 1,995 | -7 | -0.3% | 18,300 |
| 2025/07/14 | 2,000 | 2,015 | 1,995 | 2,002 | +13 | +0.7% | 14,900 |
| 2025/07/11 | 2,002 | 2,010 | 1,977 | 1,989 | +4 | +0.2% | 16,400 |
| 2025/07/10 | 2,011 | 2,012 | 1,970 | 1,985 | -12 | -0.6% | 24,100 |
| 2025/07/09 | 1,952 | 2,019 | 1,952 | 1,997 | +45 | +2.3% | 30,800 |
| 2025/07/08 | 1,946 | 1,960 | 1,937 | 1,952 | +13 | +0.7% | 15,400 |
| 2025/07/07 | 1,949 | 1,956 | 1,936 | 1,939 | -8 | -0.4% | 11,400 |
| 2025/07/04 | 1,931 | 1,952 | 1,920 | 1,947 | +16 | +0.8% | 17,300 |
| 2025/07/03 | 1,915 | 1,932 | 1,910 | 1,931 | +17 | +0.9% | 11,800 |
| 2025/07/02 | 1,892 | 1,923 | 1,892 | 1,914 | +35 | +1.9% | 16,500 |
| 2025/07/01 | 1,878 | 1,900 | 1,875 | 1,879 | +5 | +0.3% | 13,600 |
| 2025/06/30 | 1,899 | 1,902 | 1,874 | 1,874 | -9 | -0.5% | 17,800 |
| 2025/06/27 | 1,864 | 1,883 | 1,864 | 1,883 | +7 | +0.4% | 13,700 |
| 2025/06/26 | 1,875 | 1,877 | 1,854 | 1,876 | +19 | +1% | 18,100 |
| 2025/06/25 | 1,877 | 1,881 | 1,856 | 1,857 | -27 | -1.4% | 14,400 |
| 2025/06/24 | 1,886 | 1,886 | 1,874 | 1,884 | +10 | +0.5% | 10,500 |
| 2025/06/23 | 1,875 | 1,885 | 1,851 | 1,874 | -3 | -0.2% | 17,700 |
| 2025/06/20 | 1,875 | 1,877 | 1,840 | 1,877 | -3 | -0.2% | 70,500 |
| 2025/06/19 | 1,895 | 1,895 | 1,874 | 1,880 | -14 | -0.7% | 10,400 |
| 2025/06/18 | 1,907 | 1,907 | 1,894 | 1,894 | -9 | -0.5% | 7,600 |
| 2025/06/17 | 1,903 | 1,905 | 1,890 | 1,903 | +1 | +0.1% | 9,300 |
| 2025/06/16 | 1,909 | 1,920 | 1,882 | 1,902 | +18 | +1% | 25,600 |
| 2025/06/13 | 1,887 | 1,887 | 1,873 | 1,884 | -6 | -0.3% | 18,700 |
| 2025/06/12 | 1,901 | 1,901 | 1,881 | 1,890 | -11 | -0.6% | 9,500 |
| 2025/06/11 | 1,895 | 1,906 | 1,891 | 1,901 | +11 | +0.6% | 8,500 |
| 2025/06/10 | 1,903 | 1,910 | 1,890 | 1,890 | -6 | -0.3% | 14,300 |
| 2025/06/09 | 1,895 | 1,904 | 1,890 | 1,896 | -4 | -0.2% | 8,700 |
| 2025/06/06 | 1,880 | 1,915 | 1,876 | 1,900 | +21 | +1.1% | 14,300 |
| 2025/06/05 | 1,874 | 1,880 | 1,860 | 1,879 | -1 | -0.1% | 14,400 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ホッカンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ホッカンＨＤ | 202,900円 | +7.1% | -7.6% | 4.58% | 7.81倍 | 0.43倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| サンコール | 82,800円 | -21.8% | +45.8% | 1.21% | 6.97倍 | 0.94倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| コロナ | 94,000円 | +1.7% | -17.8% | 2.98% | 27.49倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 日東精 | 63,900円 | +6.4% | +3.6% | 3.13% | 10.09倍 | 0.67倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| 東京綱 | 140,500円 | +1.8% | +0.6% | 4.63% | 6.85倍 | 0.60倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
