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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/11/14 | 1,092 | 1,092 | 1,063 | 1,073 | -19 | -1.7% | 23,900 |
| 2017/11/13 | 1,100 | 1,104 | 1,090 | 1,092 | -21 | -1.9% | 16,000 |
| 2017/11/10 | 1,086 | 1,125 | 1,086 | 1,113 | +5 | +0.5% | 20,000 |
| 2017/11/09 | 1,136 | 1,141 | 1,092 | 1,108 | -34 | -3% | 49,600 |
| 2017/11/08 | 1,141 | 1,145 | 1,133 | 1,142 | -6 | -0.5% | 15,800 |
| 2017/11/07 | 1,160 | 1,160 | 1,142 | 1,148 | -14 | -1.2% | 15,300 |
| 2017/11/06 | 1,161 | 1,171 | 1,156 | 1,162 | -1 | -0.1% | 23,300 |
| 2017/11/02 | 1,162 | 1,174 | 1,137 | 1,163 | +2 | +0.2% | 26,500 |
| 2017/11/01 | 1,150 | 1,174 | 1,139 | 1,161 | +22 | +1.9% | 54,000 |
| 2017/10/31 | 1,120 | 1,148 | 1,117 | 1,139 | +20 | +1.8% | 19,700 |
| 2017/10/30 | 1,115 | 1,126 | 1,111 | 1,119 | +8 | +0.7% | 25,500 |
| 2017/10/27 | 1,101 | 1,120 | 1,101 | 1,111 | +10 | +0.9% | 12,300 |
| 2017/10/26 | 1,097 | 1,116 | 1,087 | 1,101 | +4 | +0.4% | 13,000 |
| 2017/10/25 | 1,130 | 1,130 | 1,094 | 1,097 | -16 | -1.4% | 29,400 |
| 2017/10/24 | 1,130 | 1,131 | 1,109 | 1,113 | -9 | -0.8% | 19,300 |
| 2017/10/23 | 1,100 | 1,123 | 1,091 | 1,122 | +27 | +2.5% | 18,400 |
| 2017/10/20 | 1,093 | 1,098 | 1,079 | 1,095 | +1 | +0.1% | 23,000 |
| 2017/10/19 | 1,118 | 1,135 | 1,094 | 1,094 | -24 | -2.1% | 35,500 |
| 2017/10/18 | 1,144 | 1,150 | 1,118 | 1,118 | -25 | -2.2% | 32,300 |
| 2017/10/17 | 1,122 | 1,151 | 1,122 | 1,143 | +13 | +1.2% | 25,400 |
| 2017/10/16 | 1,140 | 1,146 | 1,100 | 1,130 | -6 | -0.5% | 84,900 |
| 2017/10/13 | 1,130 | 1,159 | 1,103 | 1,136 | -9 | -0.8% | 52,600 |
| 2017/10/12 | 1,140 | 1,176 | 1,133 | 1,145 | +3 | +0.3% | 40,400 |
| 2017/10/11 | 1,170 | 1,183 | 1,142 | 1,142 | -37 | -3.1% | 44,900 |
| 2017/10/10 | 1,174 | 1,190 | 1,167 | 1,179 | +9 | +0.8% | 24,900 |
| 2017/10/06 | 1,180 | 1,184 | 1,160 | 1,170 | +1 | +0.1% | 41,800 |
| 2017/10/05 | 1,154 | 1,178 | 1,154 | 1,169 | +15 | +1.3% | 38,800 |
| 2017/10/04 | 1,200 | 1,200 | 1,140 | 1,154 | -51 | -4.2% | 78,600 |
| 2017/10/03 | 1,202 | 1,268 | 1,190 | 1,205 | +12 | +1% | 188,100 |
| 2017/10/02 | 1,091 | 1,199 | 1,091 | 1,193 | +111 | +10.3% | 171,100 |
| 2017/09/29 | 1,062 | 1,084 | 1,061 | 1,082 | +18 | +1.7% | 46,300 |
| 2017/09/28 | 1,064 | 1,068 | 1,053 | 1,064 | ±0 | ±0% | 36,500 |
| 2017/09/27 | 1,024 | 1,068 | 1,017 | 1,064 | +38 | +3.7% | 71,200 |
| 2017/09/26 | 1,015 | 1,035 | 1,013 | 1,026 | +10 | +1% | 44,500 |
| 2017/09/25 | 981 | 1,021 | 979 | 1,016 | +43 | +4.4% | 124,400 |
| 2017/09/22 | 982 | 990 | 965 | 973 | -14 | -1.4% | 27,400 |
1851～
1900
件表示中 / 2536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 | 161,700円 | +6.3% | +11.4% | 3.09% | 9.24倍 | 0.97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 |
| アクシーズ | 290,000円 | +0.3% | -15.7% | 3.40% | 13.57倍 | 0.79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 |
| カネコ種 | 136,500円 | +3.1% | +11.5% | 2.78% | 12.68倍 | 0.62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 |
| ベルグアース | 291,500円 | +4.3% | - | 0.34% | 31.10倍 | 2.34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 | 98,300円 | +5.1% | +135.3% | 1.02% | 58.55倍 | 1.88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
