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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,720 | 1,720 | 1,686 | 1,692 | -20 | -1.2% | 18,000 |
| 2024/01/11 | 1,710 | 1,719 | 1,708 | 1,712 | ±0 | ±0% | 24,800 |
| 2024/01/10 | 1,712 | 1,718 | 1,705 | 1,712 | -10 | -0.6% | 19,900 |
| 2024/01/09 | 1,730 | 1,747 | 1,710 | 1,722 | +13 | +0.8% | 29,400 |
| 2024/01/05 | 1,679 | 1,709 | 1,668 | 1,709 | +46 | +2.8% | 25,500 |
| 2024/01/04 | 1,632 | 1,667 | 1,622 | 1,663 | +37 | +2.3% | 22,300 |
| 2023/12/29 | 1,620 | 1,629 | 1,607 | 1,626 | +3 | +0.2% | 14,700 |
| 2023/12/28 | 1,608 | 1,623 | 1,604 | 1,623 | +15 | +0.9% | 13,400 |
| 2023/12/27 | 1,601 | 1,613 | 1,598 | 1,608 | +14 | +0.9% | 33,300 |
| 2023/12/26 | 1,593 | 1,600 | 1,586 | 1,594 | ±0 | ±0% | 11,800 |
| 2023/12/25 | 1,610 | 1,610 | 1,584 | 1,594 | -9 | -0.6% | 11,100 |
| 2023/12/22 | 1,584 | 1,606 | 1,584 | 1,603 | +19 | +1.2% | 25,500 |
| 2023/12/21 | 1,586 | 1,598 | 1,582 | 1,584 | -15 | -0.9% | 21,600 |
| 2023/12/20 | 1,614 | 1,619 | 1,594 | 1,599 | -15 | -0.9% | 13,600 |
| 2023/12/19 | 1,617 | 1,618 | 1,596 | 1,614 | -10 | -0.6% | 22,200 |
| 2023/12/18 | 1,617 | 1,625 | 1,594 | 1,624 | -2 | -0.1% | 23,700 |
| 2023/12/15 | 1,602 | 1,627 | 1,601 | 1,626 | +23 | +1.4% | 55,300 |
| 2023/12/14 | 1,639 | 1,640 | 1,593 | 1,603 | -35 | -2.1% | 18,400 |
| 2023/12/13 | 1,624 | 1,645 | 1,617 | 1,638 | +18 | +1.1% | 24,600 |
| 2023/12/12 | 1,636 | 1,636 | 1,613 | 1,620 | -16 | -1% | 19,200 |
| 2023/12/11 | 1,610 | 1,636 | 1,610 | 1,636 | +28 | +1.7% | 15,400 |
| 2023/12/08 | 1,620 | 1,638 | 1,606 | 1,608 | -14 | -0.9% | 27,800 |
| 2023/12/07 | 1,618 | 1,626 | 1,605 | 1,622 | +7 | +0.4% | 16,200 |
| 2023/12/06 | 1,588 | 1,628 | 1,582 | 1,615 | +31 | +2% | 36,600 |
| 2023/12/05 | 1,570 | 1,593 | 1,570 | 1,584 | ±0 | ±0% | 18,200 |
| 2023/12/04 | 1,570 | 1,584 | 1,550 | 1,584 | +12 | +0.8% | 14,800 |
| 2023/12/01 | 1,571 | 1,578 | 1,566 | 1,572 | -3 | -0.2% | 15,400 |
| 2023/11/30 | 1,570 | 1,575 | 1,557 | 1,575 | +5 | +0.3% | 14,200 |
| 2023/11/29 | 1,588 | 1,589 | 1,570 | 1,570 | -18 | -1.1% | 11,500 |
| 2023/11/28 | 1,595 | 1,595 | 1,577 | 1,588 | -7 | -0.4% | 10,600 |
| 2023/11/27 | 1,600 | 1,610 | 1,595 | 1,595 | -8 | -0.5% | 16,700 |
| 2023/11/24 | 1,626 | 1,628 | 1,601 | 1,603 | -16 | -1% | 11,400 |
| 2023/11/22 | 1,616 | 1,629 | 1,611 | 1,619 | +6 | +0.4% | 8,000 |
| 2023/11/21 | 1,590 | 1,613 | 1,585 | 1,613 | +21 | +1.3% | 17,600 |
| 2023/11/20 | 1,624 | 1,632 | 1,592 | 1,592 | -27 | -1.7% | 16,400 |
| 2023/11/17 | 1,594 | 1,621 | 1,594 | 1,619 | +32 | +2% | 14,500 |
| 2023/11/16 | 1,587 | 1,598 | 1,582 | 1,587 | -1 | -0.1% | 9,900 |
| 2023/11/15 | 1,612 | 1,612 | 1,584 | 1,588 | -24 | -1.5% | 15,500 |
| 2023/11/14 | 1,629 | 1,629 | 1,609 | 1,612 | -10 | -0.6% | 10,200 |
| 2023/11/13 | 1,637 | 1,637 | 1,605 | 1,622 | -12 | -0.7% | 20,100 |
| 2023/11/10 | 1,650 | 1,653 | 1,610 | 1,634 | +64 | +4.1% | 54,800 |
| 2023/11/09 | 1,565 | 1,576 | 1,547 | 1,570 | +11 | +0.7% | 19,600 |
| 2023/11/08 | 1,593 | 1,593 | 1,556 | 1,559 | -24 | -1.5% | 15,600 |
| 2023/11/07 | 1,581 | 1,601 | 1,580 | 1,583 | -2 | -0.1% | 14,500 |
| 2023/11/06 | 1,600 | 1,605 | 1,564 | 1,585 | +5 | +0.3% | 26,900 |
| 2023/11/02 | 1,599 | 1,602 | 1,560 | 1,580 | -15 | -0.9% | 24,200 |
| 2023/11/01 | 1,579 | 1,595 | 1,574 | 1,595 | +17 | +1.1% | 35,300 |
| 2023/10/31 | 1,565 | 1,583 | 1,556 | 1,578 | +15 | +1% | 24,300 |
| 2023/10/30 | 1,563 | 1,575 | 1,551 | 1,563 | -19 | -1.2% | 75,500 |
| 2023/10/27 | 1,546 | 1,584 | 1,546 | 1,582 | +36 | +2.3% | 30,600 |
301～
350
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
