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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 864 | 873 | 853 | 868 | +3 | +0.3% | 13,400 |
2018/06/26 | 846 | 865 | 838 | 865 | +20 | +2.4% | 24,100 |
2018/06/25 | 870 | 870 | 843 | 845 | -26 | -3% | 21,400 |
2018/06/22 | 878 | 878 | 852 | 871 | +7 | +0.8% | 23,800 |
2018/06/21 | 883 | 883 | 863 | 864 | -11 | -1.3% | 13,800 |
2018/06/20 | 864 | 878 | 855 | 875 | +26 | +3.1% | 29,800 |
2018/06/19 | 878 | 880 | 844 | 849 | -28 | -3.2% | 52,300 |
2018/06/18 | 894 | 894 | 874 | 877 | -17 | -1.9% | 56,600 |
2018/06/15 | 921 | 921 | 886 | 894 | -28 | -3% | 71,300 |
2018/06/14 | 908 | 948 | 908 | 922 | +22 | +2.4% | 81,100 |
2018/06/13 | 883 | 909 | 883 | 900 | +13 | +1.5% | 46,400 |
2018/06/12 | 905 | 907 | 883 | 887 | -14 | -1.6% | 27,700 |
2018/06/11 | 890 | 905 | 881 | 901 | +21 | +2.4% | 32,300 |
2018/06/08 | 888 | 894 | 877 | 880 | -9 | -1% | 46,800 |
2018/06/07 | 902 | 903 | 877 | 889 | -13 | -1.4% | 77,000 |
2018/06/06 | 889 | 902 | 885 | 902 | +13 | +1.5% | 15,600 |
2018/06/05 | 916 | 929 | 880 | 889 | -31 | -3.4% | 52,400 |
2018/06/04 | 922 | 940 | 915 | 920 | +13 | +1.4% | 23,600 |
2018/06/01 | 887 | 919 | 887 | 907 | +23 | +2.6% | 75,700 |
2018/05/31 | 911 | 911 | 879 | 884 | -12 | -1.3% | 82,500 |
2018/05/30 | 909 | 909 | 891 | 896 | -23 | -2.5% | 56,300 |
2018/05/29 | 937 | 938 | 915 | 919 | -16 | -1.7% | 41,800 |
2018/05/28 | 923 | 941 | 922 | 935 | +12 | +1.3% | 29,200 |
2018/05/25 | 945 | 949 | 921 | 923 | -21 | -2.2% | 47,700 |
2018/05/24 | 953 | 963 | 942 | 944 | -9 | -0.9% | 48,500 |
2018/05/23 | 970 | 972 | 952 | 953 | -24 | -2.5% | 95,400 |
2018/05/22 | 975 | 989 | 970 | 977 | ±0 | ±0% | 44,900 |
2018/05/21 | 972 | 977 | 969 | 977 | +5 | +0.5% | 45,500 |
2018/05/18 | 984 | 984 | 961 | 972 | -7 | -0.7% | 67,500 |
2018/05/17 | 1,006 | 1,006 | 976 | 979 | -19 | -1.9% | 95,300 |
2018/05/16 | 1,000 | 1,002 | 986 | 998 | +4 | +0.4% | 60,500 |
2018/05/15 | 1,001 | 1,009 | 985 | 994 | -12 | -1.2% | 120,700 |
2018/05/14 | 965 | 1,030 | 965 | 1,006 | -214 | -17.5% | 283,900 |
2018/05/11 | 1,235 | 1,251 | 1,217 | 1,220 | -14 | -1.1% | 36,100 |
2018/05/10 | 1,274 | 1,274 | 1,232 | 1,234 | -29 | -2.3% | 13,700 |
2018/05/09 | 1,285 | 1,303 | 1,245 | 1,263 | -16 | -1.3% | 21,500 |
2018/05/08 | 1,239 | 1,279 | 1,239 | 1,279 | +44 | +3.6% | 21,800 |
2018/05/07 | 1,215 | 1,237 | 1,202 | 1,235 | +18 | +1.5% | 28,600 |
2018/05/02 | 1,217 | 1,219 | 1,205 | 1,217 | -9 | -0.7% | 17,300 |
2018/05/01 | 1,228 | 1,228 | 1,216 | 1,226 | +1 | +0.1% | 10,400 |
2018/04/27 | 1,234 | 1,239 | 1,215 | 1,225 | -6 | -0.5% | 69,500 |
2018/04/26 | 1,273 | 1,285 | 1,230 | 1,231 | -42 | -3.3% | 58,400 |
2018/04/25 | 1,284 | 1,284 | 1,270 | 1,273 | -22 | -1.7% | 18,100 |
2018/04/24 | 1,280 | 1,300 | 1,279 | 1,295 | +9 | +0.7% | 13,000 |
2018/04/23 | 1,271 | 1,287 | 1,267 | 1,286 | +6 | +0.5% | 7,900 |
2018/04/20 | 1,270 | 1,285 | 1,267 | 1,280 | -1 | -0.1% | 11,700 |
2018/04/19 | 1,280 | 1,286 | 1,265 | 1,281 | -10 | -0.8% | 11,800 |
2018/04/18 | 1,294 | 1,302 | 1,281 | 1,291 | +12 | +0.9% | 10,700 |
2018/04/17 | 1,298 | 1,311 | 1,230 | 1,279 | -17 | -1.3% | 36,800 |
2018/04/16 | 1,304 | 1,310 | 1,294 | 1,296 | -21 | -1.6% | 16,400 |
1551~
1600
件表示中 / 2373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 | 103,400円 | +1.5% | -38.3% | 3.87% | 9.12倍 | 0.71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 |
カネコ種 | 137,000円 | +3.1% | +11.5% | 2.41% | 12.80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 |
アクシーズ | 264,000円 | -1.3% | -38.2% | 3.73% | 14.82倍 | 0.71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 |
ベルグアース | 306,000円 | +0.6% | -7.5% | 0.33% | 63.47倍 | 2.44倍 |
|
接ぎ木したトマト、キュウリ、ナス等の苗を開発、生産販売。花き進出。閉鎖型施設や中韓開拓も |
秋川牧園 | 100,400円 | +8.9% | -18.3% | 1.00% | 52.32倍 | 1.92倍 |
|
無農薬・無投薬の食肉、鶏卵、牛乳等を製造販売。主力の生協経由に加えて直販宅配を強化 |
市場注目の銘柄
チャート関連のコラム