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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/13 | 1,322 | 1,330 | 1,311 | 1,317 | -22 | -1.6% | 14,600 |
2018/04/12 | 1,341 | 1,357 | 1,330 | 1,339 | -1 | -0.1% | 15,600 |
2018/04/11 | 1,380 | 1,380 | 1,325 | 1,340 | -42 | -3% | 32,000 |
2018/04/10 | 1,397 | 1,404 | 1,379 | 1,382 | -7 | -0.5% | 16,300 |
2018/04/09 | 1,392 | 1,394 | 1,377 | 1,389 | -3 | -0.2% | 24,500 |
2018/04/06 | 1,395 | 1,413 | 1,388 | 1,392 | -3 | -0.2% | 29,700 |
2018/04/05 | 1,350 | 1,407 | 1,350 | 1,395 | +50 | +3.7% | 40,900 |
2018/04/04 | 1,326 | 1,345 | 1,313 | 1,345 | +27 | +2% | 15,700 |
2018/04/03 | 1,300 | 1,323 | 1,293 | 1,318 | -6 | -0.5% | 12,600 |
2018/04/02 | 1,333 | 1,335 | 1,318 | 1,324 | -25 | -1.9% | 18,600 |
2018/03/30 | 1,339 | 1,354 | 1,320 | 1,349 | +21 | +1.6% | 15,500 |
2018/03/29 | 1,331 | 1,336 | 1,306 | 1,328 | +4 | +0.3% | 12,700 |
2018/03/28 | 1,315 | 1,330 | 1,294 | 1,324 | -16 | -1.2% | 15,800 |
2018/03/27 | 1,300 | 1,340 | 1,300 | 1,340 | +52 | +4% | 23,500 |
2018/03/26 | 1,263 | 1,290 | 1,255 | 1,288 | ±0 | ±0% | 21,700 |
2018/03/23 | 1,300 | 1,329 | 1,286 | 1,288 | -46 | -3.4% | 28,900 |
2018/03/22 | 1,321 | 1,340 | 1,313 | 1,334 | +10 | +0.8% | 14,100 |
2018/03/20 | 1,302 | 1,329 | 1,302 | 1,324 | -7 | -0.5% | 15,200 |
2018/03/19 | 1,357 | 1,358 | 1,322 | 1,331 | -19 | -1.4% | 20,400 |
2018/03/16 | 1,357 | 1,364 | 1,347 | 1,350 | -7 | -0.5% | 13,300 |
2018/03/15 | 1,347 | 1,364 | 1,315 | 1,357 | +12 | +0.9% | 22,200 |
2018/03/14 | 1,342 | 1,376 | 1,340 | 1,345 | +3 | +0.2% | 17,400 |
2018/03/13 | 1,331 | 1,352 | 1,331 | 1,342 | -4 | -0.3% | 13,900 |
2018/03/12 | 1,332 | 1,346 | 1,319 | 1,346 | +21 | +1.6% | 17,700 |
2018/03/09 | 1,304 | 1,328 | 1,300 | 1,325 | +33 | +2.6% | 24,800 |
2018/03/08 | 1,272 | 1,300 | 1,270 | 1,292 | +31 | +2.5% | 14,700 |
2018/03/07 | 1,310 | 1,318 | 1,252 | 1,261 | -49 | -3.7% | 37,500 |
2018/03/06 | 1,300 | 1,332 | 1,293 | 1,310 | +28 | +2.2% | 67,000 |
2018/03/05 | 1,347 | 1,347 | 1,271 | 1,282 | -51 | -3.8% | 31,500 |
2018/03/02 | 1,350 | 1,350 | 1,311 | 1,333 | -27 | -2% | 25,100 |
2018/03/01 | 1,392 | 1,392 | 1,355 | 1,360 | -41 | -2.9% | 23,700 |
2018/02/28 | 1,421 | 1,421 | 1,400 | 1,401 | -1 | -0.1% | 11,400 |
2018/02/27 | 1,444 | 1,444 | 1,394 | 1,402 | -12 | -0.8% | 20,100 |
2018/02/26 | 1,499 | 1,499 | 1,411 | 1,414 | -25 | -1.7% | 25,200 |
2018/02/23 | 1,437 | 1,458 | 1,425 | 1,439 | +27 | +1.9% | 24,000 |
2018/02/22 | 1,458 | 1,471 | 1,406 | 1,412 | -58 | -3.9% | 27,300 |
1601~
1650
件表示中 / 2387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 | 107,700円 | +1.5% | -38.3% | 5.01% | 5.99倍 | 0.70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 | 139,800円 | +3.1% | +11.5% | 2.36% | 13.05倍 | 0.64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 | 260,100円 | -1.3% | -38.2% | 3.79% | 14.61倍 | 0.70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 | 308,500円 | +0.6% | -7.5% | 0.32% | 63.99倍 | 2.46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 | 100,500円 | +5.7% | -77.1% | 1.00% | 1395.83倍 | 1.98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