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 |
---|---|---|---|---|---|---|---|
2018/01/30 | 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 |
2017/12/06 | 1,100 | 1,132 | 1,098 | 1,112 | +6 | +0.5% | 32,300 |
2017/12/05 | 1,123 | 1,123 | 1,106 | 1,106 | -8 | -0.7% | 19,200 |
2017/12/04 | 1,130 | 1,130 | 1,113 | 1,114 | -10 | -0.9% | 13,200 |
2017/12/01 | 1,137 | 1,139 | 1,122 | 1,124 | -13 | -1.1% | 16,600 |
2017/11/30 | 1,135 | 1,139 | 1,113 | 1,137 | +3 | +0.3% | 18,500 |
2017/11/29 | 1,108 | 1,137 | 1,100 | 1,134 | +36 | +3.3% | 28,600 |
2017/11/28 | 1,098 | 1,107 | 1,094 | 1,098 | ±0 | ±0% | 15,400 |
2017/11/27 | 1,098 | 1,114 | 1,094 | 1,098 | +4 | +0.4% | 19,000 |
2017/11/24 | 1,096 | 1,097 | 1,068 | 1,094 | +7 | +0.6% | 13,600 |
2017/11/22 | 1,092 | 1,095 | 1,071 | 1,087 | -4 | -0.4% | 14,000 |
2017/11/21 | 1,096 | 1,098 | 1,086 | 1,091 | +5 | +0.5% | 11,700 |
2017/11/20 | 1,080 | 1,096 | 1,071 | 1,086 | +10 | +0.9% | 14,600 |
2017/11/17 | 1,076 | 1,079 | 1,051 | 1,076 | +10 | +0.9% | 14,200 |
2017/11/16 | 1,053 | 1,098 | 1,038 | 1,066 | +19 | +1.8% | 45,000 |
2017/11/15 | 1,064 | 1,069 | 1,040 | 1,047 | -26 | -2.4% | 28,600 |
1651~
1700
件表示中 / 2372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 | 102,900円 | +1.5% | -38.3% | 3.89% | 9.07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 | 137,800円 | +3.1% | +11.5% | 2.39% | 12.87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 | 262,100円 | -1.3% | -38.2% | 3.76% | 14.72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 | 304,500円 | +0.6% | -7.5% | 0.33% | 63.16倍 | 2.43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 | 100,900円 | +8.9% | -18.3% | 0.99% | 52.58倍 | 1.93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