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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,675 | 1,677 | 1,660 | 1,677 | -5 | -0.3% | 18,400 |
| 2024/08/20 | 1,691 | 1,700 | 1,680 | 1,682 | -2 | -0.1% | 13,800 |
| 2024/08/19 | 1,708 | 1,708 | 1,681 | 1,684 | -15 | -0.9% | 13,700 |
| 2024/08/16 | 1,698 | 1,701 | 1,677 | 1,699 | +28 | +1.7% | 16,800 |
| 2024/08/15 | 1,660 | 1,680 | 1,645 | 1,671 | +7 | +0.4% | 28,100 |
| 2024/08/14 | 1,659 | 1,665 | 1,637 | 1,664 | +26 | +1.6% | 13,900 |
| 2024/08/13 | 1,681 | 1,681 | 1,635 | 1,638 | -20 | -1.2% | 35,000 |
| 2024/08/09 | 1,674 | 1,688 | 1,619 | 1,658 | +138 | +9.1% | 65,600 |
| 2024/08/08 | 1,533 | 1,560 | 1,517 | 1,520 | -13 | -0.8% | 34,600 |
| 2024/08/07 | 1,534 | 1,598 | 1,528 | 1,533 | -33 | -2.1% | 31,800 |
| 2024/08/06 | 1,533 | 1,620 | 1,512 | 1,566 | +153 | +10.8% | 41,600 |
| 2024/08/05 | 1,542 | 1,542 | 1,400 | 1,413 | -187 | -11.7% | 89,100 |
| 2024/08/02 | 1,656 | 1,656 | 1,600 | 1,600 | -84 | -5% | 69,400 |
| 2024/08/01 | 1,711 | 1,711 | 1,680 | 1,684 | -41 | -2.4% | 16,200 |
| 2024/07/31 | 1,692 | 1,725 | 1,692 | 1,725 | +24 | +1.4% | 15,500 |
| 2024/07/30 | 1,719 | 1,719 | 1,691 | 1,701 | -10 | -0.6% | 19,200 |
| 2024/07/29 | 1,685 | 1,715 | 1,680 | 1,711 | +41 | +2.5% | 21,300 |
| 2024/07/26 | 1,671 | 1,683 | 1,668 | 1,670 | +2 | +0.1% | 16,700 |
| 2024/07/25 | 1,675 | 1,683 | 1,661 | 1,668 | -14 | -0.8% | 24,400 |
| 2024/07/24 | 1,701 | 1,704 | 1,682 | 1,682 | -28 | -1.6% | 14,300 |
| 2024/07/23 | 1,695 | 1,710 | 1,695 | 1,710 | +19 | +1.1% | 4,500 |
| 2024/07/22 | 1,703 | 1,704 | 1,691 | 1,691 | -10 | -0.6% | 15,000 |
| 2024/07/19 | 1,715 | 1,720 | 1,697 | 1,701 | -14 | -0.8% | 20,900 |
| 2024/07/18 | 1,736 | 1,745 | 1,714 | 1,715 | -23 | -1.3% | 16,400 |
| 2024/07/17 | 1,750 | 1,750 | 1,733 | 1,738 | +7 | +0.4% | 10,200 |
| 2024/07/16 | 1,770 | 1,770 | 1,731 | 1,731 | -13 | -0.7% | 19,400 |
| 2024/07/12 | 1,739 | 1,757 | 1,735 | 1,744 | -2 | -0.1% | 12,500 |
| 2024/07/11 | 1,741 | 1,746 | 1,722 | 1,746 | +30 | +1.7% | 14,800 |
| 2024/07/10 | 1,735 | 1,741 | 1,711 | 1,716 | -19 | -1.1% | 33,600 |
| 2024/07/09 | 1,751 | 1,753 | 1,732 | 1,735 | -4 | -0.2% | 21,900 |
| 2024/07/08 | 1,765 | 1,767 | 1,737 | 1,739 | -18 | -1% | 23,800 |
| 2024/07/05 | 1,792 | 1,792 | 1,753 | 1,757 | -34 | -1.9% | 21,500 |
| 2024/07/04 | 1,803 | 1,804 | 1,787 | 1,791 | -5 | -0.3% | 15,800 |
| 2024/07/03 | 1,810 | 1,810 | 1,790 | 1,796 | -4 | -0.2% | 14,000 |
| 2024/07/02 | 1,817 | 1,817 | 1,796 | 1,800 | -17 | -0.9% | 19,800 |
| 2024/07/01 | 1,821 | 1,821 | 1,801 | 1,817 | +10 | +0.6% | 12,300 |
| 2024/06/28 | 1,817 | 1,822 | 1,791 | 1,807 | -5 | -0.3% | 15,500 |
| 2024/06/27 | 1,810 | 1,815 | 1,800 | 1,812 | +12 | +0.7% | 18,400 |
| 2024/06/26 | 1,800 | 1,810 | 1,778 | 1,800 | +12 | +0.7% | 26,300 |
| 2024/06/25 | 1,772 | 1,792 | 1,765 | 1,788 | +20 | +1.1% | 21,800 |
| 2024/06/24 | 1,766 | 1,768 | 1,756 | 1,768 | +12 | +0.7% | 13,400 |
| 2024/06/21 | 1,754 | 1,768 | 1,754 | 1,756 | +5 | +0.3% | 10,800 |
| 2024/06/20 | 1,755 | 1,768 | 1,741 | 1,751 | -4 | -0.2% | 14,700 |
| 2024/06/19 | 1,732 | 1,756 | 1,732 | 1,755 | +33 | +1.9% | 15,900 |
| 2024/06/18 | 1,716 | 1,732 | 1,710 | 1,722 | +6 | +0.3% | 15,000 |
| 2024/06/17 | 1,738 | 1,740 | 1,690 | 1,716 | -21 | -1.2% | 39,900 |
| 2024/06/14 | 1,692 | 1,737 | 1,692 | 1,737 | +29 | +1.7% | 33,900 |
| 2024/06/13 | 1,722 | 1,725 | 1,701 | 1,708 | -17 | -1% | 20,800 |
| 2024/06/12 | 1,725 | 1,728 | 1,716 | 1,725 | ±0 | ±0% | 19,300 |
| 2024/06/11 | 1,710 | 1,730 | 1,709 | 1,725 | +15 | +0.9% | 18,900 |
151～
200
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
