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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 982 | 999 | 977 | 980 | -2 | -0.2% | 17,100 |
| 2024/08/23 | 973 | 983 | 973 | 982 | +14 | +1.4% | 9,400 |
| 2024/08/22 | 963 | 975 | 961 | 968 | +11 | +1.1% | 14,700 |
| 2024/08/21 | 953 | 963 | 953 | 957 | +4 | +0.4% | 6,500 |
| 2024/08/20 | 960 | 960 | 952 | 953 | +3 | +0.3% | 6,500 |
| 2024/08/19 | 958 | 961 | 950 | 950 | -7 | -0.7% | 11,400 |
| 2024/08/16 | 964 | 964 | 951 | 957 | +2 | +0.2% | 15,900 |
| 2024/08/15 | 956 | 963 | 948 | 955 | +2 | +0.2% | 14,500 |
| 2024/08/14 | 953 | 955 | 945 | 953 | +13 | +1.4% | 9,000 |
| 2024/08/13 | 941 | 955 | 926 | 940 | -16 | -1.7% | 24,600 |
| 2024/08/09 | 959 | 962 | 940 | 956 | +16 | +1.7% | 20,000 |
| 2024/08/08 | 948 | 955 | 940 | 940 | +2 | +0.2% | 12,300 |
| 2024/08/07 | 925 | 951 | 924 | 938 | +10 | +1.1% | 20,000 |
| 2024/08/06 | 865 | 945 | 865 | 928 | +78 | +9.2% | 33,400 |
| 2024/08/05 | 911 | 926 | 850 | 850 | -100 | -10.5% | 97,900 |
| 2024/08/02 | 965 | 966 | 950 | 950 | -30 | -3.1% | 48,100 |
| 2024/08/01 | 992 | 992 | 972 | 980 | -13 | -1.3% | 37,100 |
| 2024/07/31 | 987 | 993 | 979 | 993 | +10 | +1% | 36,200 |
| 2024/07/30 | 998 | 1,000 | 983 | 983 | -21 | -2.1% | 59,700 |
| 2024/07/29 | 995 | 1,005 | 994 | 1,004 | +12 | +1.2% | 37,300 |
| 2024/07/26 | 997 | 997 | 990 | 992 | -3 | -0.3% | 32,400 |
| 2024/07/25 | 992 | 995 | 986 | 995 | ±0 | ±0% | 40,700 |
| 2024/07/24 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 35,500 |
| 2024/07/23 | 998 | 1,001 | 997 | 1,000 | -1 | -0.1% | 10,800 |
| 2024/07/22 | 1,000 | 1,003 | 998 | 1,001 | -1 | -0.1% | 10,200 |
| 2024/07/19 | 1,000 | 1,002 | 997 | 1,002 | +4 | +0.4% | 10,000 |
| 2024/07/18 | 998 | 1,001 | 998 | 998 | -2 | -0.2% | 13,800 |
| 2024/07/17 | 999 | 1,000 | 997 | 1,000 | +1 | +0.1% | 18,000 |
| 2024/07/16 | 1,001 | 1,002 | 996 | 999 | +1 | +0.1% | 22,500 |
| 2024/07/12 | 1,000 | 1,001 | 998 | 998 | +1 | +0.1% | 11,600 |
| 2024/07/11 | 998 | 1,000 | 997 | 997 | -1 | -0.1% | 13,000 |
| 2024/07/10 | 998 | 1,001 | 992 | 998 | +1 | +0.1% | 28,200 |
| 2024/07/09 | 998 | 1,021 | 995 | 997 | ±0 | ±0% | 79,400 |
| 2024/07/08 | 1,002 | 1,002 | 997 | 997 | ±0 | ±0% | 12,100 |
| 2024/07/05 | 1,001 | 1,001 | 997 | 997 | -3 | -0.3% | 6,200 |
| 2024/07/04 | 1,002 | 1,002 | 998 | 1,000 | ±0 | ±0% | 6,400 |
| 2024/07/03 | 1,003 | 1,003 | 998 | 1,000 | -2 | -0.2% | 13,500 |
| 2024/07/02 | 1,002 | 1,002 | 999 | 1,002 | +1 | +0.1% | 11,200 |
| 2024/07/01 | 1,002 | 1,002 | 998 | 1,001 | +2 | +0.2% | 13,600 |
| 2024/06/28 | 1,002 | 1,002 | 995 | 999 | +3 | +0.3% | 5,700 |
| 2024/06/27 | 994 | 1,002 | 993 | 996 | +2 | +0.2% | 30,400 |
| 2024/06/26 | 993 | 995 | 988 | 994 | +2 | +0.2% | 15,100 |
| 2024/06/25 | 994 | 994 | 987 | 992 | +3 | +0.3% | 18,400 |
| 2024/06/24 | 995 | 995 | 982 | 989 | -4 | -0.4% | 59,500 |
| 2024/06/21 | 995 | 999 | 993 | 993 | -2 | -0.2% | 14,900 |
| 2024/06/20 | 1,000 | 1,000 | 995 | 995 | -1 | -0.1% | 7,700 |
| 2024/06/19 | 998 | 999 | 995 | 996 | ±0 | ±0% | 11,600 |
| 2024/06/18 | 1,001 | 1,001 | 994 | 996 | +1 | +0.1% | 8,800 |
| 2024/06/17 | 1,003 | 1,003 | 993 | 995 | -4 | -0.4% | 19,000 |
| 2024/06/14 | 998 | 1,004 | 998 | 999 | -5 | -0.5% | 8,100 |
151～
200
件表示中 / 2477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 | 130,000円 | +2.1% | -22.1% | 5.38% | 5.57倍 | 0.85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 | 134,400円 | +3.1% | +11.5% | 2.46% | 12.53倍 | 0.61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 | 277,600円 | -1.3% | -38.2% | 3.55% | 15.59倍 | 0.75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 | 321,500円 | +4.3% | - | 0.31% | 34.30倍 | 2.49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 | 96,500円 | +5.7% | -77.1% | 1.04% | 1340.28倍 | 1.91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
