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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/20 | 963 | 990 | 950 | 988 | +25 | +2.6% | 99,400 |
| 2017/06/19 | 955 | 966 | 951 | 963 | +13 | +1.4% | 35,000 |
| 2017/06/16 | 954 | 963 | 948 | 950 | +7 | +0.7% | 22,400 |
| 2017/06/15 | 958 | 958 | 941 | 943 | -11 | -1.2% | 16,600 |
| 2017/06/14 | 958 | 963 | 945 | 954 | +2 | +0.2% | 34,500 |
| 2017/06/13 | 951 | 958 | 951 | 952 | ±0 | ±0% | 5,400 |
| 2017/06/12 | 963 | 963 | 949 | 952 | -12 | -1.2% | 22,900 |
| 2017/06/09 | 958 | 968 | 946 | 964 | +13 | +1.4% | 38,000 |
| 2017/06/08 | 968 | 970 | 950 | 951 | -16 | -1.7% | 36,500 |
| 2017/06/07 | 945 | 969 | 942 | 967 | +25 | +2.7% | 87,500 |
| 2017/06/06 | 945 | 945 | 930 | 942 | -5 | -0.5% | 32,200 |
| 2017/06/05 | 949 | 949 | 935 | 947 | +1 | +0.1% | 31,700 |
| 2017/06/02 | 932 | 950 | 916 | 946 | +14 | +1.5% | 60,000 |
| 2017/06/01 | 932 | 936 | 931 | 932 | ±0 | ±0% | 28,400 |
| 2017/05/31 | 916 | 935 | 891 | 932 | +2 | +0.2% | 90,000 |
| 2017/05/30 | 944 | 948 | 922 | 930 | -2 | -0.2% | 34,300 |
| 2017/05/29 | 945 | 960 | 929 | 932 | -13 | -1.4% | 151,200 |
| 2017/05/26 | 940 | 948 | 920 | 945 | +4 | +0.4% | 76,500 |
| 2017/05/25 | 930 | 945 | 919 | 941 | +17 | +1.8% | 48,800 |
| 2017/05/24 | 924 | 938 | 908 | 924 | +4 | +0.4% | 54,400 |
| 2017/05/23 | 909 | 931 | 909 | 920 | +11 | +1.2% | 30,900 |
| 2017/05/22 | 916 | 932 | 909 | 909 | +3 | +0.3% | 62,600 |
| 2017/05/19 | 892 | 913 | 886 | 906 | +19 | +2.1% | 65,000 |
| 2017/05/18 | 855 | 890 | 842 | 887 | +23 | +2.7% | 69,800 |
| 2017/05/17 | 872 | 878 | 862 | 864 | -2 | -0.2% | 20,600 |
| 2017/05/16 | 884 | 889 | 864 | 866 | -12 | -1.4% | 34,100 |
| 2017/05/15 | 882 | 884 | 867 | 878 | -8 | -0.9% | 28,900 |
| 2017/05/12 | 864 | 892 | 861 | 886 | +22 | +2.5% | 55,500 |
| 2017/05/11 | 876 | 878 | 856 | 864 | -24 | -2.7% | 49,700 |
| 2017/05/10 | 866 | 890 | 859 | 888 | +24 | +2.8% | 76,000 |
| 2017/05/09 | 855 | 868 | 854 | 864 | +11 | +1.3% | 55,300 |
| 2017/05/08 | 850 | 857 | 847 | 853 | +12 | +1.4% | 41,600 |
| 2017/05/02 | 844 | 844 | 836 | 841 | +2 | +0.2% | 16,000 |
| 2017/05/01 | 826 | 843 | 826 | 839 | +12 | +1.5% | 19,700 |
| 2017/04/28 | 837 | 837 | 822 | 827 | -3 | -0.4% | 14,100 |
1801～
1850
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
