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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 240 | 240 | 236 | 237 | -3 | -1.3% | 20,000 |
| 2010/07/15 | 245 | 245 | 240 | 240 | -4 | -1.6% | 78,000 |
| 2010/07/14 | 242 | 244 | 240 | 244 | +5 | +2.1% | 54,000 |
| 2010/07/13 | 238 | 240 | 238 | 239 | +1 | +0.4% | 37,000 |
| 2010/07/12 | 242 | 242 | 237 | 238 | -2 | -0.8% | 16,000 |
| 2010/07/09 | 242 | 242 | 234 | 240 | +1 | +0.4% | 33,000 |
| 2010/07/08 | 240 | 240 | 238 | 239 | +5 | +2.1% | 40,000 |
| 2010/07/07 | 232 | 237 | 232 | 234 | -1 | -0.4% | 22,000 |
| 2010/07/06 | 233 | 237 | 233 | 235 | ±0 | ±0% | 19,000 |
| 2010/07/05 | 235 | 236 | 235 | 235 | ±0 | ±0% | 23,000 |
| 2010/07/02 | 239 | 239 | 234 | 235 | -2 | -0.8% | 21,000 |
| 2010/07/01 | 234 | 238 | 234 | 237 | -2 | -0.8% | 21,000 |
| 2010/06/30 | 233 | 239 | 233 | 239 | +2 | +0.8% | 20,000 |
| 2010/06/29 | 239 | 239 | 237 | 237 | ±0 | ±0% | 14,000 |
| 2010/06/28 | 238 | 238 | 234 | 237 | +1 | +0.4% | 36,000 |
| 2010/06/25 | 238 | 238 | 235 | 236 | -2 | -0.8% | 32,000 |
| 2010/06/24 | 239 | 239 | 237 | 238 | -1 | -0.4% | 14,000 |
| 2010/06/23 | 239 | 241 | 238 | 239 | -4 | -1.6% | 33,000 |
| 2010/06/22 | 241 | 243 | 241 | 243 | +1 | +0.4% | 24,000 |
| 2010/06/21 | 243 | 245 | 242 | 242 | ±0 | ±0% | 28,000 |
| 2010/06/18 | 246 | 246 | 241 | 242 | -2 | -0.8% | 20,000 |
| 2010/06/17 | 244 | 244 | 241 | 244 | ±0 | ±0% | 14,000 |
| 2010/06/16 | 247 | 247 | 244 | 244 | +2 | +0.8% | 17,000 |
| 2010/06/15 | 245 | 247 | 242 | 242 | -2 | -0.8% | 45,000 |
| 2010/06/14 | 245 | 246 | 243 | 244 | +2 | +0.8% | 40,000 |
| 2010/06/11 | 248 | 248 | 242 | 242 | -4 | -1.6% | 78,000 |
| 2010/06/10 | 240 | 247 | 234 | 246 | +9 | +3.8% | 66,000 |
| 2010/06/09 | 235 | 238 | 235 | 237 | -1 | -0.4% | 36,000 |
| 2010/06/08 | 239 | 239 | 236 | 238 | -2 | -0.8% | 31,000 |
| 2010/06/07 | 247 | 247 | 239 | 240 | -8 | -3.2% | 22,000 |
| 2010/06/04 | 249 | 249 | 248 | 248 | ±0 | ±0% | 12,000 |
| 2010/06/03 | 247 | 249 | 247 | 248 | +1 | +0.4% | 18,000 |
| 2010/06/02 | 242 | 247 | 242 | 247 | +1 | +0.4% | 25,000 |
| 2010/06/01 | 244 | 246 | 244 | 246 | +2 | +0.8% | 11,000 |
| 2010/05/31 | 245 | 250 | 243 | 244 | -1 | -0.4% | 29,000 |
| 2010/05/28 | 243 | 248 | 242 | 245 | +2 | +0.8% | 39,000 |
| 2010/05/27 | 236 | 246 | 236 | 243 | +5 | +2.1% | 88,000 |
| 2010/05/26 | 240 | 240 | 238 | 238 | -6 | -2.5% | 58,000 |
| 2010/05/25 | 250 | 250 | 241 | 244 | -6 | -2.4% | 78,000 |
| 2010/05/24 | 248 | 250 | 245 | 250 | +2 | +0.8% | 49,000 |
| 2010/05/21 | 245 | 251 | 245 | 248 | -3 | -1.2% | 105,000 |
| 2010/05/20 | 247 | 255 | 247 | 251 | -2 | -0.8% | 48,000 |
| 2010/05/19 | 248 | 254 | 248 | 253 | ±0 | ±0% | 48,000 |
| 2010/05/18 | 263 | 265 | 249 | 253 | -12 | -4.5% | 69,000 |
| 2010/05/17 | 261 | 265 | 256 | 265 | +2 | +0.8% | 113,000 |
| 2010/05/14 | 262 | 264 | 257 | 263 | +2 | +0.8% | 84,000 |
| 2010/05/13 | 258 | 262 | 256 | 261 | +5 | +2% | 48,000 |
| 2010/05/12 | 252 | 256 | 246 | 256 | -2 | -0.8% | 25,000 |
| 2010/05/11 | 260 | 262 | 254 | 258 | ±0 | ±0% | 49,000 |
| 2010/05/10 | 244 | 262 | 244 | 258 | +7 | +2.8% | 100,000 |
3601～
3650
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
