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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,428 | 1,445 | 1,425 | 1,437 | +3 | +0.2% | 9,800 |
| 2025/06/09 | 1,423 | 1,434 | 1,400 | 1,434 | +8 | +0.6% | 21,400 |
| 2025/06/06 | 1,452 | 1,452 | 1,425 | 1,426 | -26 | -1.8% | 19,000 |
| 2025/06/05 | 1,451 | 1,463 | 1,445 | 1,452 | +1 | +0.1% | 9,100 |
| 2025/06/04 | 1,467 | 1,467 | 1,451 | 1,451 | -18 | -1.2% | 8,900 |
| 2025/06/03 | 1,455 | 1,469 | 1,447 | 1,469 | +14 | +1% | 12,000 |
| 2025/06/02 | 1,463 | 1,464 | 1,440 | 1,455 | -5 | -0.3% | 15,000 |
| 2025/05/30 | 1,430 | 1,460 | 1,430 | 1,460 | +12 | +0.8% | 9,600 |
| 2025/05/29 | 1,434 | 1,448 | 1,425 | 1,448 | +4 | +0.3% | 15,400 |
| 2025/05/28 | 1,451 | 1,463 | 1,438 | 1,444 | -6 | -0.4% | 13,400 |
| 2025/05/27 | 1,451 | 1,457 | 1,440 | 1,450 | -4 | -0.3% | 8,500 |
| 2025/05/26 | 1,447 | 1,461 | 1,441 | 1,454 | +7 | +0.5% | 9,700 |
| 2025/05/23 | 1,429 | 1,456 | 1,427 | 1,447 | +18 | +1.3% | 12,600 |
| 2025/05/22 | 1,436 | 1,451 | 1,427 | 1,429 | -11 | -0.8% | 14,600 |
| 2025/05/21 | 1,485 | 1,500 | 1,440 | 1,440 | -35 | -2.4% | 31,400 |
| 2025/05/20 | 1,500 | 1,500 | 1,472 | 1,475 | -16 | -1.1% | 19,000 |
| 2025/05/19 | 1,462 | 1,495 | 1,456 | 1,491 | +35 | +2.4% | 40,000 |
| 2025/05/16 | 1,436 | 1,473 | 1,420 | 1,456 | +50 | +3.6% | 35,200 |
| 2025/05/15 | 1,390 | 1,420 | 1,386 | 1,406 | -49 | -3.4% | 76,600 |
| 2025/05/14 | 1,490 | 1,503 | 1,437 | 1,455 | -28 | -1.9% | 72,400 |
| 2025/05/13 | 1,473 | 1,502 | 1,470 | 1,483 | +9 | +0.6% | 28,300 |
| 2025/05/12 | 1,528 | 1,530 | 1,473 | 1,474 | -40 | -2.6% | 60,100 |
| 2025/05/09 | 1,530 | 1,530 | 1,504 | 1,514 | -21 | -1.4% | 47,500 |
| 2025/05/08 | 1,551 | 1,564 | 1,530 | 1,535 | -15 | -1% | 23,700 |
| 2025/05/07 | 1,545 | 1,565 | 1,522 | 1,550 | +3 | +0.2% | 43,900 |
| 2025/05/02 | 1,535 | 1,553 | 1,519 | 1,547 | -8 | -0.5% | 37,200 |
| 2025/05/01 | 1,551 | 1,597 | 1,548 | 1,555 | -36 | -2.3% | 23,700 |
| 2025/04/30 | 1,536 | 1,622 | 1,525 | 1,591 | +36 | +2.3% | 83,700 |
| 2025/04/28 | 1,560 | 1,580 | 1,509 | 1,555 | -7 | -0.4% | 51,500 |
| 2025/04/25 | 1,593 | 1,594 | 1,551 | 1,562 | -31 | -1.9% | 38,400 |
| 2025/04/24 | 1,664 | 1,675 | 1,577 | 1,593 | -67 | -4% | 65,900 |
| 2025/04/23 | 1,660 | 1,678 | 1,648 | 1,660 | +11 | +0.7% | 25,900 |
| 2025/04/22 | 1,660 | 1,682 | 1,646 | 1,649 | -18 | -1.1% | 29,900 |
| 2025/04/21 | 1,678 | 1,687 | 1,633 | 1,667 | -3 | -0.2% | 59,000 |
| 2025/04/18 | 1,644 | 1,736 | 1,630 | 1,670 | +48 | +3% | 95,800 |
| 2025/04/17 | 1,662 | 1,672 | 1,593 | 1,622 | -27 | -1.6% | 65,000 |
| 2025/04/16 | 1,568 | 1,649 | 1,568 | 1,649 | +86 | +5.5% | 92,100 |
| 2025/04/15 | 1,551 | 1,564 | 1,535 | 1,563 | +13 | +0.8% | 47,500 |
| 2025/04/14 | 1,560 | 1,570 | 1,530 | 1,550 | +48 | +3.2% | 75,700 |
| 2025/04/11 | 1,420 | 1,502 | 1,404 | 1,502 | +128 | +9.3% | 133,800 |
| 2025/04/10 | 1,400 | 1,400 | 1,343 | 1,374 | +74 | +5.7% | 30,500 |
| 2025/04/09 | 1,306 | 1,318 | 1,282 | 1,300 | -36 | -2.7% | 45,600 |
| 2025/04/08 | 1,274 | 1,348 | 1,270 | 1,336 | +120 | +9.9% | 52,400 |
| 2025/04/07 | 1,230 | 1,255 | 1,215 | 1,216 | -79 | -6.1% | 68,000 |
| 2025/04/04 | 1,305 | 1,315 | 1,250 | 1,295 | -39 | -2.9% | 77,400 |
| 2025/04/03 | 1,335 | 1,355 | 1,322 | 1,334 | -39 | -2.8% | 39,100 |
| 2025/04/02 | 1,358 | 1,373 | 1,346 | 1,373 | +15 | +1.1% | 29,400 |
| 2025/04/01 | 1,399 | 1,404 | 1,347 | 1,358 | -34 | -2.4% | 71,500 |
| 2025/03/31 | 1,425 | 1,440 | 1,375 | 1,392 | -47 | -3.3% | 61,900 |
| 2025/03/28 | 1,423 | 1,447 | 1,401 | 1,439 | -83 | -5.5% | 79,500 |
51～
100
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
