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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/13 | 1,005 | 1,005 | 998 | 1,004 | +7 | +0.7% | 19,800 |
| 2024/06/12 | 1,002 | 1,002 | 997 | 997 | +1 | +0.1% | 5,700 |
| 2024/06/11 | 1,004 | 1,005 | 996 | 996 | -7 | -0.7% | 12,200 |
| 2024/06/10 | 1,002 | 1,003 | 998 | 1,003 | +10 | +1% | 9,300 |
| 2024/06/07 | 1,002 | 1,002 | 993 | 993 | -6 | -0.6% | 16,700 |
| 2024/06/06 | 997 | 1,000 | 995 | 999 | +5 | +0.5% | 9,800 |
| 2024/06/05 | 999 | 1,002 | 994 | 994 | -8 | -0.8% | 17,300 |
| 2024/06/04 | 995 | 1,007 | 995 | 1,002 | +6 | +0.6% | 18,000 |
| 2024/06/03 | 1,005 | 1,005 | 994 | 996 | -6 | -0.6% | 21,200 |
251～
300
件表示中 / 2568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 | 205,700円 | +10.0% | +49.4% | 3.40% | 8.45倍 | 1.23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 |
| 極 洋 | 479,500円 | +15.6% | +15.1% | 3.13% | 6.95倍 | 0.86倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| ユキグニ | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| アクシーズ | 304,500円 | +0.3% | -5.6% | 3.69% | 12.21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 | 141,100円 | +3.1% | +20.0% | 2.69% | 10.48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 |
市場注目の銘柄
チャート関連のコラム
