ホクリヨウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,013 | 2,060 | 1,991 | 2,057 | +52 | +2.6% | 45,400 |
| 2025/08/20 | 2,008 | 2,025 | 1,983 | 2,005 | -6 | -0.3% | 54,500 |
| 2025/08/19 | 2,040 | 2,040 | 2,004 | 2,011 | -30 | -1.5% | 40,100 |
| 2025/08/18 | 2,051 | 2,060 | 2,005 | 2,041 | -44 | -2.1% | 73,900 |
| 2025/08/15 | 2,047 | 2,086 | 2,006 | 2,085 | +42 | +2.1% | 91,900 |
| 2025/08/14 | 2,085 | 2,100 | 1,986 | 2,043 | +257 | +14.4% | 353,000 |
| 2025/08/13 | 1,786 | 1,799 | 1,757 | 1,786 | +28 | +1.6% | 66,100 |
| 2025/08/12 | 1,795 | 1,795 | 1,743 | 1,758 | +19 | +1.1% | 58,300 |
| 2025/08/08 | 1,730 | 1,744 | 1,713 | 1,739 | +9 | +0.5% | 21,200 |
| 2025/08/07 | 1,715 | 1,731 | 1,706 | 1,730 | +17 | +1% | 19,300 |
| 2025/08/06 | 1,693 | 1,720 | 1,687 | 1,713 | +33 | +2% | 42,500 |
| 2025/08/05 | 1,657 | 1,680 | 1,646 | 1,680 | +25 | +1.5% | 17,900 |
| 2025/08/04 | 1,633 | 1,655 | 1,624 | 1,655 | +12 | +0.7% | 14,900 |
| 2025/08/01 | 1,655 | 1,660 | 1,630 | 1,643 | -12 | -0.7% | 10,600 |
| 2025/07/31 | 1,632 | 1,657 | 1,622 | 1,655 | +24 | +1.5% | 21,700 |
| 2025/07/30 | 1,645 | 1,650 | 1,616 | 1,631 | -10 | -0.6% | 10,000 |
| 2025/07/29 | 1,656 | 1,656 | 1,627 | 1,641 | -4 | -0.2% | 17,600 |
| 2025/07/28 | 1,615 | 1,680 | 1,603 | 1,645 | +69 | +4.4% | 58,200 |
| 2025/07/25 | 1,586 | 1,596 | 1,576 | 1,576 | -10 | -0.6% | 9,800 |
| 2025/07/24 | 1,609 | 1,614 | 1,584 | 1,586 | -6 | -0.4% | 23,400 |
| 2025/07/23 | 1,581 | 1,600 | 1,571 | 1,592 | +8 | +0.5% | 13,400 |
| 2025/07/22 | 1,595 | 1,604 | 1,581 | 1,584 | -4 | -0.3% | 9,300 |
| 2025/07/18 | 1,580 | 1,588 | 1,568 | 1,588 | +8 | +0.5% | 9,400 |
| 2025/07/17 | 1,562 | 1,592 | 1,561 | 1,580 | +4 | +0.3% | 11,200 |
| 2025/07/16 | 1,600 | 1,600 | 1,560 | 1,576 | -24 | -1.5% | 42,500 |
| 2025/07/15 | 1,626 | 1,626 | 1,600 | 1,600 | -10 | -0.6% | 16,000 |
| 2025/07/14 | 1,637 | 1,658 | 1,610 | 1,610 | -25 | -1.5% | 17,600 |
| 2025/07/11 | 1,668 | 1,669 | 1,627 | 1,635 | -19 | -1.1% | 17,900 |
| 2025/07/10 | 1,632 | 1,670 | 1,615 | 1,654 | +48 | +3% | 33,700 |
| 2025/07/09 | 1,622 | 1,636 | 1,604 | 1,606 | -27 | -1.7% | 12,000 |
| 2025/07/08 | 1,617 | 1,639 | 1,606 | 1,633 | +32 | +2% | 19,400 |
| 2025/07/07 | 1,620 | 1,635 | 1,601 | 1,601 | -16 | -1% | 16,200 |
| 2025/07/04 | 1,604 | 1,626 | 1,600 | 1,617 | +12 | +0.7% | 18,800 |
| 2025/07/03 | 1,657 | 1,657 | 1,604 | 1,605 | -51 | -3.1% | 32,100 |
| 2025/07/02 | 1,655 | 1,667 | 1,615 | 1,656 | +26 | +1.6% | 43,200 |
| 2025/07/01 | 1,582 | 1,632 | 1,577 | 1,630 | +53 | +3.4% | 42,700 |
| 2025/06/30 | 1,536 | 1,601 | 1,522 | 1,577 | +72 | +4.8% | 59,500 |
| 2025/06/27 | 1,514 | 1,525 | 1,505 | 1,505 | -6 | -0.4% | 17,900 |
| 2025/06/26 | 1,517 | 1,523 | 1,501 | 1,511 | -3 | -0.2% | 15,500 |
| 2025/06/25 | 1,507 | 1,523 | 1,498 | 1,514 | +27 | +1.8% | 26,500 |
| 2025/06/24 | 1,506 | 1,507 | 1,484 | 1,487 | -10 | -0.7% | 17,300 |
| 2025/06/23 | 1,504 | 1,534 | 1,485 | 1,497 | +17 | +1.1% | 43,000 |
| 2025/06/20 | 1,506 | 1,513 | 1,464 | 1,480 | -10 | -0.7% | 24,500 |
| 2025/06/19 | 1,430 | 1,496 | 1,430 | 1,490 | +64 | +4.5% | 61,100 |
| 2025/06/18 | 1,442 | 1,442 | 1,425 | 1,426 | +1 | +0.1% | 31,700 |
| 2025/06/17 | 1,419 | 1,432 | 1,419 | 1,425 | +6 | +0.4% | 13,700 |
| 2025/06/16 | 1,402 | 1,419 | 1,402 | 1,419 | +17 | +1.2% | 13,800 |
| 2025/06/13 | 1,417 | 1,425 | 1,399 | 1,402 | -15 | -1.1% | 18,800 |
| 2025/06/12 | 1,417 | 1,434 | 1,413 | 1,417 | -14 | -1% | 9,300 |
| 2025/06/11 | 1,437 | 1,449 | 1,431 | 1,431 | -6 | -0.4% | 14,500 |
1～
50
件表示中 / 2568件
類似銘柄と比較する
現在ご覧いただいている「ホクリヨウ」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 |
|---|---|---|---|---|---|---|---|---|
| ホクリヨウ | 205,700円 | +10.0% | +49.4% | 3.40% | 8.45倍 | 1.23倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
| 極 洋 | 479,500円 | +15.6% | +15.1% | 3.13% | 6.95倍 | 0.86倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ユキグニ | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| アクシーズ | 304,500円 | +0.3% | -5.6% | 3.69% | 12.21倍 | 0.79倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
| カネコ種 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48倍 | 0.63倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
