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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,484 | 1,489 | 1,447 | 1,470 | -13 | -0.9% | 27,200 |
2018/02/20 | 1,476 | 1,498 | 1,439 | 1,483 | +13 | +0.9% | 28,400 |
2018/02/19 | 1,430 | 1,494 | 1,426 | 1,470 | +64 | +4.6% | 39,200 |
2018/02/16 | 1,410 | 1,456 | 1,393 | 1,406 | +13 | +0.9% | 37,700 |
2018/02/15 | 1,357 | 1,405 | 1,321 | 1,393 | +49 | +3.6% | 54,900 |
2018/02/14 | 1,423 | 1,448 | 1,343 | 1,344 | -98 | -6.8% | 53,800 |
2018/02/13 | 1,399 | 1,470 | 1,356 | 1,442 | +38 | +2.7% | 101,200 |
2018/02/09 | 1,396 | 1,424 | 1,358 | 1,404 | -6 | -0.4% | 50,700 |
2018/02/08 | 1,421 | 1,455 | 1,393 | 1,410 | -10 | -0.7% | 61,900 |
2018/02/07 | 1,549 | 1,562 | 1,416 | 1,420 | -94 | -6.2% | 80,600 |
2018/02/06 | 1,495 | 1,539 | 1,420 | 1,514 | -59 | -3.8% | 124,900 |
2018/02/05 | 1,536 | 1,585 | 1,535 | 1,573 | -43 | -2.7% | 44,900 |
2018/02/02 | 1,622 | 1,634 | 1,580 | 1,616 | -15 | -0.9% | 37,500 |
2018/02/01 | 1,600 | 1,662 | 1,600 | 1,631 | +70 | +4.5% | 47,300 |
2018/01/31 | 1,649 | 1,649 | 1,551 | 1,561 | -89 | -5.4% | 72,100 |
2018/01/30 | 1,651 | 1,675 | 1,620 | 1,650 | +2 | +0.1% | 75,300 |
2018/01/29 | 1,661 | 1,662 | 1,616 | 1,648 | -13 | -0.8% | 32,500 |
2018/01/26 | 1,643 | 1,680 | 1,613 | 1,661 | +48 | +3% | 50,900 |
2018/01/25 | 1,596 | 1,673 | 1,590 | 1,613 | +35 | +2.2% | 63,700 |
2018/01/24 | 1,601 | 1,605 | 1,566 | 1,578 | -8 | -0.5% | 32,700 |
2018/01/23 | 1,539 | 1,591 | 1,522 | 1,586 | +49 | +3.2% | 54,500 |
2018/01/22 | 1,522 | 1,559 | 1,505 | 1,537 | +14 | +0.9% | 80,800 |
2018/01/19 | 1,570 | 1,589 | 1,514 | 1,523 | -51 | -3.2% | 55,300 |
2018/01/18 | 1,604 | 1,625 | 1,564 | 1,574 | -24 | -1.5% | 52,300 |
2018/01/17 | 1,604 | 1,623 | 1,569 | 1,598 | +9 | +0.6% | 78,800 |
2018/01/16 | 1,550 | 1,629 | 1,542 | 1,589 | +48 | +3.1% | 129,600 |
2018/01/15 | 1,545 | 1,580 | 1,475 | 1,541 | +216 | +16.3% | 158,500 |
2018/01/12 | 1,329 | 1,334 | 1,300 | 1,325 | ±0 | ±0% | 50,000 |
2018/01/11 | 1,288 | 1,337 | 1,288 | 1,325 | +39 | +3% | 68,900 |
2018/01/10 | 1,240 | 1,300 | 1,240 | 1,286 | +45 | +3.6% | 69,900 |
2018/01/09 | 1,240 | 1,249 | 1,228 | 1,241 | +8 | +0.6% | 105,700 |
2018/01/05 | 1,245 | 1,245 | 1,223 | 1,233 | +1 | +0.1% | 12,000 |
2018/01/04 | 1,243 | 1,268 | 1,224 | 1,232 | +15 | +1.2% | 30,700 |
2017/12/29 | 1,228 | 1,230 | 1,204 | 1,217 | -7 | -0.6% | 17,800 |
2017/12/28 | 1,230 | 1,230 | 1,209 | 1,224 | -2 | -0.2% | 13,300 |
2017/12/27 | 1,243 | 1,245 | 1,218 | 1,226 | -6 | -0.5% | 22,300 |
2017/12/26 | 1,170 | 1,239 | 1,168 | 1,232 | +64 | +5.5% | 47,300 |
2017/12/25 | 1,165 | 1,172 | 1,156 | 1,168 | +20 | +1.7% | 16,200 |
2017/12/22 | 1,150 | 1,159 | 1,146 | 1,148 | +1 | +0.1% | 12,700 |
2017/12/21 | 1,149 | 1,149 | 1,138 | 1,147 | +3 | +0.3% | 9,600 |
2017/12/20 | 1,146 | 1,154 | 1,138 | 1,144 | -2 | -0.2% | 9,100 |
2017/12/19 | 1,144 | 1,154 | 1,137 | 1,146 | +2 | +0.2% | 13,400 |
2017/12/18 | 1,157 | 1,160 | 1,142 | 1,144 | -9 | -0.8% | 14,800 |
2017/12/15 | 1,161 | 1,162 | 1,148 | 1,153 | -8 | -0.7% | 16,400 |
2017/12/14 | 1,164 | 1,172 | 1,154 | 1,161 | -6 | -0.5% | 8,900 |
2017/12/13 | 1,177 | 1,177 | 1,156 | 1,167 | ±0 | ±0% | 9,900 |
2017/12/12 | 1,171 | 1,183 | 1,155 | 1,167 | -12 | -1% | 19,800 |
2017/12/11 | 1,190 | 1,194 | 1,174 | 1,179 | -6 | -0.5% | 12,900 |
2017/12/08 | 1,148 | 1,185 | 1,148 | 1,185 | +37 | +3.2% | 43,400 |
2017/12/07 | 1,119 | 1,155 | 1,115 | 1,148 | +36 | +3.2% | 32,300 |
1651~
1700
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