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 |
---|---|---|---|---|---|---|---|
2017/08/31 | 937 | 943 | 935 | 941 | +6 | +0.6% | 20,600 |
2017/08/30 | 936 | 945 | 933 | 935 | +8 | +0.9% | 19,200 |
2017/08/29 | 930 | 939 | 914 | 927 | -24 | -2.5% | 76,000 |
2017/08/28 | 973 | 974 | 951 | 951 | -15 | -1.6% | 53,800 |
2017/08/25 | 970 | 973 | 966 | 966 | +1 | +0.1% | 24,000 |
2017/08/24 | 964 | 972 | 964 | 965 | -1 | -0.1% | 20,400 |
2017/08/23 | 966 | 976 | 960 | 966 | +9 | +0.9% | 33,500 |
2017/08/22 | 970 | 975 | 955 | 957 | -14 | -1.4% | 54,400 |
2017/08/21 | 961 | 989 | 961 | 971 | +5 | +0.5% | 48,100 |
2017/08/18 | 990 | 990 | 961 | 966 | -14 | -1.4% | 54,100 |
2017/08/17 | 994 | 1,002 | 980 | 980 | -6 | -0.6% | 41,500 |
2017/08/16 | 980 | 995 | 979 | 986 | +6 | +0.6% | 51,400 |
2017/08/15 | 997 | 997 | 980 | 980 | -2 | -0.2% | 29,800 |
2017/08/14 | 992 | 993 | 971 | 982 | -20 | -2% | 45,800 |
2017/08/10 | 1,017 | 1,020 | 999 | 1,002 | -10 | -1% | 19,300 |
2017/08/09 | 1,015 | 1,022 | 1,001 | 1,012 | +3 | +0.3% | 23,200 |
2017/08/08 | 1,020 | 1,025 | 1,003 | 1,009 | -11 | -1.1% | 36,400 |
2017/08/07 | 1,012 | 1,026 | 1,012 | 1,020 | +8 | +0.8% | 25,200 |
2017/08/04 | 995 | 1,012 | 992 | 1,012 | +13 | +1.3% | 20,300 |
2017/08/03 | 1,010 | 1,010 | 993 | 999 | -14 | -1.4% | 40,700 |
2017/08/02 | 1,015 | 1,021 | 999 | 1,013 | -2 | -0.2% | 35,800 |
2017/08/01 | 1,030 | 1,036 | 996 | 1,015 | -28 | -2.7% | 81,800 |
2017/07/31 | 1,045 | 1,054 | 1,031 | 1,043 | -10 | -0.9% | 36,100 |
2017/07/28 | 1,059 | 1,059 | 1,024 | 1,053 | -6 | -0.6% | 37,500 |
2017/07/27 | 1,054 | 1,070 | 1,052 | 1,059 | +11 | +1% | 31,700 |
2017/07/26 | 1,053 | 1,053 | 1,045 | 1,048 | -4 | -0.4% | 15,000 |
2017/07/25 | 1,045 | 1,057 | 1,043 | 1,052 | +7 | +0.7% | 17,500 |
2017/07/24 | 1,060 | 1,060 | 1,038 | 1,045 | -6 | -0.6% | 21,200 |
2017/07/21 | 1,065 | 1,066 | 1,045 | 1,051 | -8 | -0.8% | 24,200 |
2017/07/20 | 1,036 | 1,063 | 1,036 | 1,059 | +14 | +1.3% | 39,600 |
2017/07/19 | 1,048 | 1,048 | 1,032 | 1,045 | +4 | +0.4% | 31,800 |
2017/07/18 | 1,045 | 1,071 | 1,010 | 1,041 | +39 | +3.9% | 119,100 |
2017/07/14 | 1,001 | 1,024 | 1,001 | 1,002 | -6 | -0.6% | 61,100 |
2017/07/13 | 1,030 | 1,040 | 1,000 | 1,008 | -21 | -2% | 37,600 |
2017/07/12 | 1,051 | 1,055 | 990 | 1,029 | -24 | -2.3% | 78,800 |
2017/07/11 | 1,045 | 1,057 | 1,042 | 1,053 | +9 | +0.9% | 21,400 |
2017/07/10 | 1,050 | 1,068 | 1,041 | 1,044 | -2 | -0.2% | 29,100 |
2017/07/07 | 1,049 | 1,058 | 1,032 | 1,046 | -6 | -0.6% | 32,200 |
2017/07/06 | 1,069 | 1,069 | 1,048 | 1,052 | -13 | -1.2% | 46,400 |
2017/07/05 | 1,044 | 1,075 | 1,032 | 1,065 | +22 | +2.1% | 59,800 |
2017/07/04 | 1,070 | 1,070 | 1,040 | 1,043 | -28 | -2.6% | 65,400 |
2017/07/03 | 1,042 | 1,076 | 1,042 | 1,071 | +29 | +2.8% | 62,600 |
2017/06/30 | 1,028 | 1,043 | 1,020 | 1,042 | -5 | -0.5% | 36,200 |
2017/06/29 | 996 | 1,050 | 996 | 1,047 | +55 | +5.5% | 73,900 |
2017/06/28 | 1,018 | 1,018 | 992 | 992 | -26 | -2.6% | 36,400 |
2017/06/27 | 1,019 | 1,023 | 1,006 | 1,018 | +4 | +0.4% | 37,000 |
2017/06/26 | 995 | 1,018 | 994 | 1,014 | +14 | +1.4% | 46,300 |
2017/06/23 | 1,012 | 1,012 | 991 | 1,000 | -4 | -0.4% | 32,700 |
2017/06/22 | 1,014 | 1,017 | 995 | 1,004 | -6 | -0.6% | 35,800 |
2017/06/21 | 989 | 1,010 | 974 | 1,010 | +22 | +2.2% | 99,700 |
1751~
1800
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