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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,325 | 1,326 | 1,318 | 1,322 | -3 | -0.2% | 7,400 |
| 2022/08/25 | 1,316 | 1,327 | 1,314 | 1,325 | +11 | +0.8% | 16,300 |
| 2022/08/24 | 1,309 | 1,314 | 1,309 | 1,314 | +5 | +0.4% | 11,000 |
| 2022/08/23 | 1,316 | 1,316 | 1,302 | 1,309 | -8 | -0.6% | 9,000 |
| 2022/08/22 | 1,298 | 1,317 | 1,296 | 1,317 | +17 | +1.3% | 18,100 |
| 2022/08/19 | 1,297 | 1,300 | 1,293 | 1,300 | +3 | +0.2% | 8,600 |
| 2022/08/18 | 1,304 | 1,304 | 1,292 | 1,297 | -7 | -0.5% | 9,600 |
| 2022/08/17 | 1,309 | 1,309 | 1,299 | 1,304 | +5 | +0.4% | 13,000 |
| 2022/08/16 | 1,308 | 1,308 | 1,291 | 1,299 | -8 | -0.6% | 11,000 |
| 2022/08/15 | 1,295 | 1,308 | 1,287 | 1,307 | +12 | +0.9% | 28,500 |
| 2022/08/12 | 1,286 | 1,295 | 1,284 | 1,295 | +15 | +1.2% | 27,800 |
| 2022/08/10 | 1,264 | 1,280 | 1,261 | 1,280 | +15 | +1.2% | 14,300 |
| 2022/08/09 | 1,264 | 1,282 | 1,258 | 1,265 | +3 | +0.2% | 20,200 |
| 2022/08/08 | 1,265 | 1,279 | 1,262 | 1,262 | -1 | -0.1% | 21,100 |
| 2022/08/05 | 1,251 | 1,265 | 1,250 | 1,263 | +9 | +0.7% | 13,500 |
| 2022/08/04 | 1,253 | 1,256 | 1,250 | 1,254 | -5 | -0.4% | 13,000 |
| 2022/08/03 | 1,260 | 1,265 | 1,252 | 1,259 | -2 | -0.2% | 14,100 |
| 2022/08/02 | 1,275 | 1,275 | 1,260 | 1,261 | -14 | -1.1% | 15,000 |
| 2022/08/01 | 1,266 | 1,275 | 1,261 | 1,275 | +17 | +1.4% | 10,700 |
| 2022/07/29 | 1,270 | 1,270 | 1,257 | 1,258 | -12 | -0.9% | 12,400 |
| 2022/07/28 | 1,267 | 1,272 | 1,254 | 1,270 | +3 | +0.2% | 18,800 |
| 2022/07/27 | 1,270 | 1,272 | 1,260 | 1,267 | +4 | +0.3% | 13,800 |
| 2022/07/26 | 1,258 | 1,269 | 1,258 | 1,263 | +9 | +0.7% | 14,000 |
| 2022/07/25 | 1,255 | 1,258 | 1,249 | 1,254 | -4 | -0.3% | 16,700 |
| 2022/07/22 | 1,261 | 1,263 | 1,256 | 1,258 | -8 | -0.6% | 17,100 |
| 2022/07/21 | 1,260 | 1,271 | 1,258 | 1,266 | ±0 | ±0% | 13,000 |
| 2022/07/20 | 1,280 | 1,284 | 1,262 | 1,266 | +1 | +0.1% | 24,700 |
| 2022/07/19 | 1,268 | 1,273 | 1,260 | 1,265 | +1 | +0.1% | 11,300 |
| 2022/07/15 | 1,263 | 1,269 | 1,257 | 1,264 | +2 | +0.2% | 19,200 |
| 2022/07/14 | 1,256 | 1,262 | 1,248 | 1,262 | +8 | +0.6% | 12,600 |
| 2022/07/13 | 1,261 | 1,264 | 1,254 | 1,254 | +3 | +0.2% | 14,700 |
| 2022/07/12 | 1,269 | 1,269 | 1,251 | 1,251 | -12 | -1% | 14,300 |
| 2022/07/11 | 1,236 | 1,269 | 1,236 | 1,263 | +40 | +3.3% | 28,900 |
| 2022/07/08 | 1,243 | 1,247 | 1,223 | 1,223 | -30 | -2.4% | 49,400 |
| 2022/07/07 | 1,240 | 1,257 | 1,240 | 1,253 | +17 | +1.4% | 25,500 |
| 2022/07/06 | 1,240 | 1,245 | 1,234 | 1,236 | -7 | -0.6% | 18,600 |
| 2022/07/05 | 1,255 | 1,256 | 1,243 | 1,243 | -9 | -0.7% | 20,000 |
| 2022/07/04 | 1,234 | 1,254 | 1,231 | 1,252 | +27 | +2.2% | 23,600 |
| 2022/07/01 | 1,220 | 1,227 | 1,215 | 1,225 | -2 | -0.2% | 26,400 |
| 2022/06/30 | 1,230 | 1,234 | 1,222 | 1,227 | +11 | +0.9% | 17,800 |
| 2022/06/29 | 1,243 | 1,251 | 1,214 | 1,216 | -26 | -2.1% | 51,100 |
| 2022/06/28 | 1,239 | 1,248 | 1,235 | 1,242 | +3 | +0.2% | 11,600 |
| 2022/06/27 | 1,239 | 1,240 | 1,231 | 1,239 | +15 | +1.2% | 12,100 |
| 2022/06/24 | 1,230 | 1,233 | 1,218 | 1,224 | -3 | -0.2% | 13,300 |
| 2022/06/23 | 1,217 | 1,229 | 1,217 | 1,227 | +7 | +0.6% | 11,000 |
| 2022/06/22 | 1,221 | 1,224 | 1,214 | 1,220 | +6 | +0.5% | 12,100 |
| 2022/06/21 | 1,201 | 1,220 | 1,200 | 1,214 | +14 | +1.2% | 20,600 |
| 2022/06/20 | 1,214 | 1,220 | 1,197 | 1,200 | -7 | -0.6% | 33,600 |
| 2022/06/17 | 1,208 | 1,214 | 1,202 | 1,207 | -8 | -0.7% | 43,400 |
| 2022/06/16 | 1,220 | 1,234 | 1,213 | 1,215 | +7 | +0.6% | 23,000 |
551～
600
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 | 171,700円 | +1.9% | -24.9% | 3.15% | 11.11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 | 59,200円 | +7.7% | +23.5% | 3.21% | 10.33倍 | 0.65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 | 110,700円 | +8.3% | +48.5% | 4.88% | 13.52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 | 72,100円 | +2.0% | -22.7% | 3.47% | 15.06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 | 128,000円 | -1.9% | -17.9% | 4.69% | 6.75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
