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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,624 | 1,634 | 1,624 | 1,625 | +1 | +0.1% | 4,000 |
| 2025/01/20 | 1,622 | 1,637 | 1,622 | 1,624 | +14 | +0.9% | 10,200 |
| 2025/01/17 | 1,618 | 1,618 | 1,603 | 1,610 | -7 | -0.4% | 21,900 |
| 2025/01/16 | 1,644 | 1,644 | 1,617 | 1,617 | -24 | -1.5% | 31,100 |
| 2025/01/15 | 1,640 | 1,650 | 1,640 | 1,641 | -2 | -0.1% | 18,400 |
| 2025/01/14 | 1,642 | 1,645 | 1,632 | 1,643 | +1 | +0.1% | 16,300 |
| 2025/01/10 | 1,643 | 1,650 | 1,642 | 1,642 | +2 | +0.1% | 5,700 |
| 2025/01/09 | 1,657 | 1,657 | 1,640 | 1,640 | -16 | -1% | 21,500 |
| 2025/01/08 | 1,668 | 1,668 | 1,650 | 1,656 | -3 | -0.2% | 25,200 |
| 2025/01/07 | 1,670 | 1,670 | 1,659 | 1,659 | -4 | -0.2% | 15,700 |
| 2025/01/06 | 1,690 | 1,690 | 1,658 | 1,663 | -14 | -0.8% | 37,100 |
| 2024/12/30 | 1,670 | 1,680 | 1,667 | 1,677 | +14 | +0.8% | 19,100 |
| 2024/12/27 | 1,660 | 1,673 | 1,656 | 1,663 | +13 | +0.8% | 16,200 |
| 2024/12/26 | 1,639 | 1,653 | 1,631 | 1,650 | +11 | +0.7% | 21,300 |
| 2024/12/25 | 1,630 | 1,639 | 1,619 | 1,639 | +9 | +0.6% | 21,200 |
| 2024/12/24 | 1,630 | 1,630 | 1,622 | 1,630 | +9 | +0.6% | 13,100 |
| 2024/12/23 | 1,620 | 1,627 | 1,611 | 1,621 | +10 | +0.6% | 20,400 |
| 2024/12/20 | 1,639 | 1,640 | 1,608 | 1,611 | -28 | -1.7% | 38,700 |
| 2024/12/19 | 1,625 | 1,639 | 1,625 | 1,639 | +2 | +0.1% | 13,400 |
| 2024/12/18 | 1,634 | 1,643 | 1,626 | 1,637 | +1 | +0.1% | 14,900 |
| 2024/12/17 | 1,670 | 1,670 | 1,636 | 1,636 | -30 | -1.8% | 26,600 |
| 2024/12/16 | 1,670 | 1,670 | 1,657 | 1,666 | -2 | -0.1% | 16,500 |
| 2024/12/13 | 1,660 | 1,668 | 1,648 | 1,668 | +3 | +0.2% | 24,900 |
| 2024/12/12 | 1,666 | 1,675 | 1,661 | 1,665 | +14 | +0.8% | 20,700 |
| 2024/12/11 | 1,660 | 1,661 | 1,639 | 1,651 | -5 | -0.3% | 29,000 |
| 2024/12/10 | 1,664 | 1,670 | 1,656 | 1,656 | -8 | -0.5% | 17,600 |
| 2024/12/09 | 1,675 | 1,675 | 1,662 | 1,664 | -11 | -0.7% | 28,800 |
| 2024/12/06 | 1,678 | 1,685 | 1,672 | 1,675 | -2 | -0.1% | 14,600 |
| 2024/12/05 | 1,678 | 1,690 | 1,671 | 1,677 | -2 | -0.1% | 19,000 |
| 2024/12/04 | 1,708 | 1,708 | 1,672 | 1,679 | -29 | -1.7% | 31,600 |
| 2024/12/03 | 1,711 | 1,712 | 1,700 | 1,708 | +5 | +0.3% | 16,600 |
| 2024/12/02 | 1,703 | 1,711 | 1,695 | 1,703 | +3 | +0.2% | 13,600 |
| 2024/11/29 | 1,711 | 1,711 | 1,700 | 1,700 | -11 | -0.6% | 10,000 |
| 2024/11/28 | 1,707 | 1,717 | 1,703 | 1,711 | +11 | +0.6% | 10,100 |
| 2024/11/27 | 1,730 | 1,730 | 1,698 | 1,700 | -29 | -1.7% | 21,300 |
| 2024/11/26 | 1,729 | 1,739 | 1,728 | 1,729 | -2 | -0.1% | 7,100 |
| 2024/11/25 | 1,727 | 1,738 | 1,718 | 1,731 | +14 | +0.8% | 16,900 |
| 2024/11/22 | 1,719 | 1,730 | 1,716 | 1,717 | -3 | -0.2% | 12,300 |
| 2024/11/21 | 1,721 | 1,730 | 1,720 | 1,720 | +2 | +0.1% | 6,600 |
| 2024/11/20 | 1,726 | 1,734 | 1,718 | 1,718 | -8 | -0.5% | 6,600 |
| 2024/11/19 | 1,724 | 1,735 | 1,722 | 1,726 | +6 | +0.3% | 7,300 |
| 2024/11/18 | 1,727 | 1,734 | 1,720 | 1,720 | -6 | -0.3% | 9,100 |
| 2024/11/15 | 1,733 | 1,745 | 1,726 | 1,726 | -2 | -0.1% | 12,100 |
| 2024/11/14 | 1,737 | 1,739 | 1,717 | 1,728 | +9 | +0.5% | 12,200 |
| 2024/11/13 | 1,721 | 1,730 | 1,711 | 1,719 | -6 | -0.3% | 10,900 |
| 2024/11/12 | 1,734 | 1,743 | 1,724 | 1,725 | +3 | +0.2% | 13,200 |
| 2024/11/11 | 1,706 | 1,725 | 1,706 | 1,722 | -4 | -0.2% | 13,900 |
| 2024/11/08 | 1,753 | 1,763 | 1,726 | 1,726 | -18 | -1% | 11,300 |
| 2024/11/07 | 1,733 | 1,755 | 1,726 | 1,744 | +18 | +1% | 15,300 |
| 2024/11/06 | 1,723 | 1,737 | 1,718 | 1,726 | +3 | +0.2% | 16,600 |
51～
100
件表示中 / 3673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 | 161,800円 | +2.7% | -11.1% | 4.08% | 8.66倍 | 0.34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 |
| コロナ | 88,000円 | +3.6% | -9.5% | 3.18% | 21.42倍 | 0.34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 |
| テクノフレックス | 108,700円 | +4.4% | +10.1% | 4.97% | 12.07倍 | 0.85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 |
| 日東精 | 54,300円 | +6.4% | +3.6% | 3.68% | 8.56倍 | 0.58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 |
| 天龍鋸 | 182,300円 | +8.9% | +7.9% | 3.89% | 12.61倍 | 0.46倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
