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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,799 | 1,800 | 1,771 | 1,771 | -17 | -1% | 10,500 |
| 2024/10/21 | 1,804 | 1,808 | 1,783 | 1,788 | -1 | -0.1% | 6,400 |
| 2024/10/18 | 1,775 | 1,789 | 1,770 | 1,789 | -4 | -0.2% | 9,800 |
| 2024/10/17 | 1,800 | 1,814 | 1,792 | 1,793 | -6 | -0.3% | 10,600 |
| 2024/10/16 | 1,804 | 1,824 | 1,799 | 1,799 | -12 | -0.7% | 11,000 |
| 2024/10/15 | 1,791 | 1,816 | 1,784 | 1,811 | +32 | +1.8% | 21,000 |
| 2024/10/11 | 1,792 | 1,792 | 1,779 | 1,779 | -13 | -0.7% | 12,800 |
| 2024/10/10 | 1,787 | 1,800 | 1,774 | 1,792 | -4 | -0.2% | 10,800 |
| 2024/10/09 | 1,807 | 1,810 | 1,792 | 1,796 | -10 | -0.6% | 12,800 |
| 2024/10/08 | 1,810 | 1,819 | 1,799 | 1,806 | -19 | -1% | 19,500 |
| 2024/10/07 | 1,813 | 1,840 | 1,801 | 1,825 | +15 | +0.8% | 26,000 |
| 2024/10/04 | 1,775 | 1,818 | 1,764 | 1,810 | +48 | +2.7% | 23,300 |
| 2024/10/03 | 1,780 | 1,801 | 1,762 | 1,762 | -13 | -0.7% | 25,300 |
| 2024/10/02 | 1,721 | 1,782 | 1,716 | 1,775 | +41 | +2.4% | 30,300 |
| 2024/10/01 | 1,721 | 1,740 | 1,721 | 1,734 | +11 | +0.6% | 7,600 |
| 2024/09/30 | 1,680 | 1,734 | 1,677 | 1,723 | +3 | +0.2% | 38,500 |
| 2024/09/27 | 1,719 | 1,742 | 1,698 | 1,720 | -21 | -1.2% | 25,600 |
| 2024/09/26 | 1,718 | 1,745 | 1,706 | 1,741 | +35 | +2.1% | 50,800 |
| 2024/09/25 | 1,704 | 1,709 | 1,688 | 1,706 | +2 | +0.1% | 16,600 |
| 2024/09/24 | 1,711 | 1,711 | 1,688 | 1,704 | +10 | +0.6% | 19,400 |
| 2024/09/20 | 1,699 | 1,699 | 1,688 | 1,694 | +8 | +0.5% | 14,100 |
| 2024/09/19 | 1,684 | 1,694 | 1,680 | 1,686 | +10 | +0.6% | 18,400 |
| 2024/09/18 | 1,669 | 1,676 | 1,652 | 1,676 | +16 | +1% | 20,800 |
| 2024/09/17 | 1,649 | 1,660 | 1,625 | 1,660 | +26 | +1.6% | 23,800 |
| 2024/09/13 | 1,639 | 1,645 | 1,621 | 1,634 | -5 | -0.3% | 26,000 |
| 2024/09/12 | 1,632 | 1,656 | 1,628 | 1,639 | +29 | +1.8% | 21,300 |
| 2024/09/11 | 1,650 | 1,650 | 1,606 | 1,610 | -40 | -2.4% | 22,300 |
| 2024/09/10 | 1,661 | 1,670 | 1,646 | 1,650 | -9 | -0.5% | 13,300 |
| 2024/09/09 | 1,633 | 1,661 | 1,628 | 1,659 | -1 | -0.1% | 17,200 |
| 2024/09/06 | 1,686 | 1,686 | 1,654 | 1,660 | -9 | -0.5% | 18,800 |
| 2024/09/05 | 1,674 | 1,693 | 1,661 | 1,669 | -5 | -0.3% | 15,100 |
| 2024/09/04 | 1,683 | 1,692 | 1,661 | 1,674 | -32 | -1.9% | 24,500 |
| 2024/09/03 | 1,708 | 1,714 | 1,701 | 1,706 | +3 | +0.2% | 9,300 |
| 2024/09/02 | 1,728 | 1,733 | 1,703 | 1,703 | -23 | -1.3% | 16,400 |
| 2024/08/30 | 1,714 | 1,732 | 1,714 | 1,726 | +13 | +0.8% | 11,600 |
| 2024/08/29 | 1,708 | 1,722 | 1,705 | 1,713 | +5 | +0.3% | 11,000 |
| 2024/08/28 | 1,714 | 1,719 | 1,703 | 1,708 | -32 | -1.8% | 13,600 |
| 2024/08/27 | 1,732 | 1,745 | 1,729 | 1,740 | +23 | +1.3% | 10,800 |
| 2024/08/26 | 1,705 | 1,739 | 1,698 | 1,717 | +12 | +0.7% | 28,300 |
| 2024/08/23 | 1,693 | 1,710 | 1,693 | 1,705 | +8 | +0.5% | 9,200 |
| 2024/08/22 | 1,679 | 1,706 | 1,679 | 1,697 | +20 | +1.2% | 20,200 |
| 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 |
201～
250
件表示中 / 3764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 | 203,900円 | +7.1% | -7.6% | 4.56% | 7.85倍 | 0.43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 |
| 稲葉製作 | 180,300円 | +1.0% | -39.2% | 2.33% | 20.31倍 | 0.65倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| コロナ | 96,100円 | +1.7% | -17.8% | 2.91% | 28.10倍 | 0.37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 |
| サンコール | 78,100円 | -21.8% | +45.8% | 1.28% | 6.57倍 | 0.89倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 日東精 | 64,700円 | +6.4% | +3.6% | 3.09% | 10.22倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
