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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,387 | 1,394 | 1,381 | 1,390 | -9 | -0.6% | 11,200 |
| 2023/01/24 | 1,374 | 1,399 | 1,370 | 1,399 | +29 | +2.1% | 35,200 |
| 2023/01/23 | 1,377 | 1,377 | 1,361 | 1,370 | -2 | -0.1% | 19,500 |
| 2023/01/20 | 1,365 | 1,377 | 1,365 | 1,372 | ±0 | ±0% | 13,400 |
| 2023/01/19 | 1,370 | 1,372 | 1,367 | 1,372 | +8 | +0.6% | 7,300 |
| 2023/01/18 | 1,366 | 1,369 | 1,363 | 1,364 | ±0 | ±0% | 5,900 |
| 2023/01/17 | 1,359 | 1,365 | 1,356 | 1,364 | +5 | +0.4% | 7,100 |
| 2023/01/16 | 1,357 | 1,364 | 1,355 | 1,359 | -6 | -0.4% | 10,900 |
| 2023/01/13 | 1,374 | 1,374 | 1,358 | 1,365 | -10 | -0.7% | 18,000 |
| 2023/01/12 | 1,375 | 1,375 | 1,368 | 1,375 | +5 | +0.4% | 9,200 |
| 2023/01/11 | 1,348 | 1,370 | 1,348 | 1,370 | +22 | +1.6% | 12,200 |
| 2023/01/10 | 1,350 | 1,353 | 1,337 | 1,348 | +3 | +0.2% | 9,200 |
| 2023/01/06 | 1,329 | 1,346 | 1,329 | 1,345 | +10 | +0.7% | 9,900 |
| 2023/01/05 | 1,346 | 1,346 | 1,327 | 1,335 | -15 | -1.1% | 12,800 |
| 2023/01/04 | 1,369 | 1,369 | 1,342 | 1,350 | -23 | -1.7% | 12,200 |
| 2022/12/30 | 1,371 | 1,373 | 1,364 | 1,373 | +3 | +0.2% | 12,900 |
| 2022/12/29 | 1,363 | 1,370 | 1,354 | 1,370 | +6 | +0.4% | 18,200 |
| 2022/12/28 | 1,366 | 1,366 | 1,352 | 1,364 | -2 | -0.1% | 11,700 |
| 2022/12/27 | 1,354 | 1,366 | 1,351 | 1,366 | +13 | +1% | 15,400 |
| 2022/12/26 | 1,351 | 1,353 | 1,343 | 1,353 | +2 | +0.1% | 12,100 |
| 2022/12/23 | 1,338 | 1,351 | 1,338 | 1,351 | +5 | +0.4% | 11,400 |
| 2022/12/22 | 1,331 | 1,347 | 1,330 | 1,346 | +21 | +1.6% | 11,200 |
| 2022/12/21 | 1,327 | 1,328 | 1,315 | 1,325 | -7 | -0.5% | 18,300 |
| 2022/12/20 | 1,350 | 1,352 | 1,332 | 1,332 | -18 | -1.3% | 14,900 |
| 2022/12/19 | 1,340 | 1,350 | 1,336 | 1,350 | +7 | +0.5% | 23,300 |
| 2022/12/16 | 1,324 | 1,343 | 1,321 | 1,343 | +20 | +1.5% | 42,100 |
| 2022/12/15 | 1,313 | 1,324 | 1,312 | 1,323 | +11 | +0.8% | 22,200 |
| 2022/12/14 | 1,309 | 1,312 | 1,295 | 1,312 | +13 | +1% | 18,200 |
| 2022/12/13 | 1,310 | 1,319 | 1,299 | 1,299 | -5 | -0.4% | 10,800 |
| 2022/12/12 | 1,294 | 1,304 | 1,287 | 1,304 | +10 | +0.8% | 17,800 |
| 2022/12/09 | 1,287 | 1,302 | 1,287 | 1,294 | +1 | +0.1% | 14,200 |
| 2022/12/08 | 1,275 | 1,304 | 1,272 | 1,293 | +13 | +1% | 31,500 |
| 2022/12/07 | 1,290 | 1,291 | 1,278 | 1,280 | -19 | -1.5% | 38,800 |
| 2022/12/06 | 1,295 | 1,304 | 1,295 | 1,299 | -3 | -0.2% | 8,000 |
| 2022/12/05 | 1,295 | 1,306 | 1,295 | 1,302 | +11 | +0.9% | 9,200 |
| 2022/12/02 | 1,308 | 1,308 | 1,291 | 1,291 | -17 | -1.3% | 21,600 |
| 2022/12/01 | 1,333 | 1,333 | 1,308 | 1,308 | -15 | -1.1% | 17,400 |
| 2022/11/30 | 1,331 | 1,334 | 1,323 | 1,323 | -8 | -0.6% | 7,000 |
| 2022/11/29 | 1,327 | 1,334 | 1,322 | 1,331 | -13 | -1% | 7,900 |
| 2022/11/28 | 1,346 | 1,346 | 1,340 | 1,344 | -5 | -0.4% | 5,600 |
| 2022/11/25 | 1,343 | 1,349 | 1,341 | 1,349 | ±0 | ±0% | 7,000 |
| 2022/11/24 | 1,349 | 1,350 | 1,342 | 1,349 | +4 | +0.3% | 18,900 |
| 2022/11/22 | 1,325 | 1,345 | 1,325 | 1,345 | +24 | +1.8% | 19,300 |
| 2022/11/21 | 1,323 | 1,329 | 1,321 | 1,321 | -7 | -0.5% | 7,000 |
| 2022/11/18 | 1,330 | 1,335 | 1,327 | 1,328 | -3 | -0.2% | 5,800 |
| 2022/11/17 | 1,310 | 1,331 | 1,310 | 1,331 | +19 | +1.4% | 7,200 |
| 2022/11/16 | 1,305 | 1,320 | 1,305 | 1,312 | +7 | +0.5% | 4,200 |
| 2022/11/15 | 1,310 | 1,313 | 1,305 | 1,305 | -5 | -0.4% | 8,000 |
| 2022/11/14 | 1,311 | 1,311 | 1,305 | 1,310 | -1 | -0.1% | 3,700 |
| 2022/11/11 | 1,313 | 1,314 | 1,304 | 1,311 | ±0 | ±0% | 8,400 |
451～
500
件表示中 / 3586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 | 173,100円 | +1.9% | -24.9% | 3.12% | 11.20倍 | 0.36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 |
| 日東精 | 60,000円 | +7.7% | +23.5% | 3.17% | 10.47倍 | 0.66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 |
| テクノフレックス | 110,800円 | +8.3% | +48.5% | 4.87% | 13.53倍 | 0.87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 |
| 三協立山 | 72,500円 | +2.0% | -22.7% | 3.45% | 15.14倍 | 0.24倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| 東京綱 | 128,900円 | -1.9% | -17.9% | 4.65% | 6.80倍 | 0.57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
