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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/04 | 1,876 | 1,889 | 1,870 | 1,880 | +3 | +0.2% | 17,100 |
| 2025/06/03 | 1,906 | 1,906 | 1,875 | 1,877 | -21 | -1.1% | 13,300 |
| 2025/06/02 | 1,930 | 1,938 | 1,897 | 1,898 | -26 | -1.4% | 11,000 |
| 2025/05/30 | 1,897 | 1,933 | 1,893 | 1,924 | +13 | +0.7% | 13,800 |
| 2025/05/29 | 1,930 | 1,934 | 1,903 | 1,911 | -5 | -0.3% | 14,300 |
| 2025/05/28 | 1,915 | 1,930 | 1,913 | 1,916 | +9 | +0.5% | 12,300 |
| 2025/05/27 | 1,901 | 1,913 | 1,899 | 1,907 | +6 | +0.3% | 7,700 |
| 2025/05/26 | 1,911 | 1,920 | 1,901 | 1,901 | -6 | -0.3% | 9,300 |
| 2025/05/23 | 1,881 | 1,917 | 1,881 | 1,907 | +30 | +1.6% | 11,400 |
| 2025/05/22 | 1,876 | 1,887 | 1,852 | 1,877 | +1 | +0.1% | 18,500 |
| 2025/05/21 | 1,862 | 1,884 | 1,861 | 1,876 | +15 | +0.8% | 14,900 |
| 2025/05/20 | 1,893 | 1,896 | 1,861 | 1,861 | -38 | -2% | 18,700 |
| 2025/05/19 | 1,901 | 1,907 | 1,886 | 1,899 | -2 | -0.1% | 14,000 |
| 2025/05/16 | 1,917 | 1,925 | 1,893 | 1,901 | -15 | -0.8% | 13,400 |
| 2025/05/15 | 1,885 | 1,929 | 1,885 | 1,916 | +13 | +0.7% | 20,800 |
| 2025/05/14 | 1,916 | 1,917 | 1,872 | 1,903 | -13 | -0.7% | 18,400 |
| 2025/05/13 | 1,931 | 1,931 | 1,876 | 1,916 | -15 | -0.8% | 33,200 |
| 2025/05/12 | 1,869 | 1,954 | 1,858 | 1,931 | +74 | +4% | 49,700 |
| 2025/05/09 | 1,838 | 1,880 | 1,826 | 1,857 | +23 | +1.3% | 40,900 |
| 2025/05/08 | 1,858 | 1,858 | 1,827 | 1,834 | -24 | -1.3% | 12,500 |
| 2025/05/07 | 1,789 | 1,869 | 1,787 | 1,858 | +69 | +3.9% | 50,300 |
| 2025/05/02 | 1,792 | 1,800 | 1,779 | 1,789 | -3 | -0.2% | 17,700 |
| 2025/05/01 | 1,807 | 1,817 | 1,787 | 1,792 | -28 | -1.5% | 22,000 |
| 2025/04/30 | 1,828 | 1,830 | 1,800 | 1,820 | -8 | -0.4% | 27,500 |
| 2025/04/28 | 1,813 | 1,838 | 1,797 | 1,828 | +129 | +7.6% | 99,700 |
| 2025/04/25 | 1,683 | 1,699 | 1,678 | 1,699 | +19 | +1.1% | 12,100 |
| 2025/04/24 | 1,715 | 1,715 | 1,670 | 1,680 | -36 | -2.1% | 9,500 |
| 2025/04/23 | 1,711 | 1,728 | 1,692 | 1,716 | +7 | +0.4% | 30,000 |
| 2025/04/22 | 1,662 | 1,709 | 1,656 | 1,709 | +47 | +2.8% | 19,800 |
1～
50
件表示中 / 3734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 | 193,100円 | +7.1% | -7.6% | 4.82% | 7.43倍 | 0.41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 |
| テクノフレックス | 129,100円 | +6.6% | +31.1% | 4.18% | 9.86倍 | 1.01倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| コロナ | 92,100円 | +1.7% | -17.8% | 3.04% | 26.90倍 | 0.35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 | 56,600円 | +6.4% | +3.6% | 3.53% | 8.92倍 | 0.60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 |
| アルインコ | 102,800円 | +3.1% | +23.2% | 4.28% | 9.38倍 | 0.64倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
市場注目の銘柄
チャート関連のコラム
