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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,117 | 1,117 | 1,099 | 1,099 | +2 | +0.2% | 26,200 |
| 2024/03/15 | 1,100 | 1,106 | 1,094 | 1,097 | +4 | +0.4% | 22,600 |
| 2024/03/14 | 1,116 | 1,125 | 1,093 | 1,093 | -11 | -1% | 67,700 |
| 2024/03/13 | 1,137 | 1,143 | 1,104 | 1,104 | -21 | -1.9% | 42,100 |
| 2024/03/12 | 1,105 | 1,135 | 1,102 | 1,125 | +23 | +2.1% | 31,800 |
| 2024/03/11 | 1,109 | 1,123 | 1,096 | 1,102 | -9 | -0.8% | 46,700 |
| 2024/03/08 | 1,147 | 1,156 | 1,111 | 1,111 | -19 | -1.7% | 59,300 |
| 2024/03/07 | 1,101 | 1,130 | 1,100 | 1,130 | +38 | +3.5% | 61,000 |
| 2024/03/06 | 1,063 | 1,092 | 1,063 | 1,092 | +36 | +3.4% | 54,500 |
| 2024/03/05 | 1,065 | 1,067 | 1,052 | 1,056 | -12 | -1.1% | 19,700 |
| 2024/03/04 | 1,055 | 1,078 | 1,052 | 1,068 | +23 | +2.2% | 58,900 |
| 2024/03/01 | 1,041 | 1,049 | 1,041 | 1,045 | -2 | -0.2% | 15,700 |
| 2024/02/29 | 1,058 | 1,062 | 1,038 | 1,047 | -6 | -0.6% | 32,200 |
| 2024/02/28 | 1,037 | 1,054 | 1,037 | 1,053 | +13 | +1.3% | 29,100 |
| 2024/02/27 | 1,036 | 1,047 | 1,036 | 1,040 | +4 | +0.4% | 22,300 |
| 2024/02/26 | 1,040 | 1,045 | 1,035 | 1,036 | +8 | +0.8% | 24,400 |
| 2024/02/22 | 1,033 | 1,039 | 1,025 | 1,028 | +4 | +0.4% | 25,800 |
| 2024/02/21 | 1,034 | 1,034 | 1,017 | 1,024 | -5 | -0.5% | 23,200 |
| 2024/02/20 | 1,048 | 1,048 | 1,027 | 1,029 | -11 | -1.1% | 35,700 |
| 2024/02/19 | 1,021 | 1,048 | 1,018 | 1,040 | +23 | +2.3% | 49,600 |
| 2024/02/16 | 1,000 | 1,021 | 1,000 | 1,017 | +14 | +1.4% | 52,200 |
| 2024/02/15 | 1,020 | 1,025 | 1,003 | 1,003 | -20 | -2% | 76,900 |
| 2024/02/14 | 1,040 | 1,051 | 1,012 | 1,023 | -43 | -4% | 156,000 |
| 2024/02/13 | 1,076 | 1,080 | 1,045 | 1,066 | +19 | +1.8% | 190,200 |
| 2024/02/09 | 1,060 | 1,064 | 1,041 | 1,047 | -11 | -1% | 42,100 |
| 2024/02/08 | 1,056 | 1,060 | 1,053 | 1,058 | +7 | +0.7% | 24,700 |
| 2024/02/07 | 1,059 | 1,060 | 1,051 | 1,051 | -7 | -0.7% | 20,400 |
| 2024/02/06 | 1,058 | 1,060 | 1,051 | 1,058 | +7 | +0.7% | 34,300 |
| 2024/02/05 | 1,041 | 1,052 | 1,039 | 1,051 | +14 | +1.4% | 37,000 |
| 2024/02/02 | 1,040 | 1,044 | 1,021 | 1,037 | ±0 | ±0% | 45,500 |
| 2024/02/01 | 1,048 | 1,050 | 1,037 | 1,037 | -7 | -0.7% | 22,400 |
| 2024/01/31 | 1,051 | 1,053 | 1,039 | 1,044 | -5 | -0.5% | 33,700 |
| 2024/01/30 | 1,071 | 1,071 | 1,049 | 1,049 | -11 | -1% | 68,100 |
| 2024/01/29 | 1,060 | 1,062 | 1,049 | 1,060 | +12 | +1.1% | 24,700 |
| 2024/01/26 | 1,049 | 1,058 | 1,042 | 1,048 | +6 | +0.6% | 22,700 |
| 2024/01/25 | 1,033 | 1,045 | 1,033 | 1,042 | +9 | +0.9% | 14,500 |
| 2024/01/24 | 1,049 | 1,053 | 1,030 | 1,033 | -15 | -1.4% | 29,800 |
| 2024/01/23 | 1,057 | 1,058 | 1,044 | 1,048 | -8 | -0.8% | 23,200 |
| 2024/01/22 | 1,045 | 1,059 | 1,045 | 1,056 | +11 | +1.1% | 12,600 |
| 2024/01/19 | 1,048 | 1,051 | 1,042 | 1,045 | -3 | -0.3% | 23,500 |
| 2024/01/18 | 1,064 | 1,070 | 1,045 | 1,048 | -17 | -1.6% | 40,800 |
| 2024/01/17 | 1,080 | 1,109 | 1,065 | 1,065 | -7 | -0.7% | 50,200 |
| 2024/01/16 | 1,070 | 1,078 | 1,055 | 1,072 | +6 | +0.6% | 28,200 |
| 2024/01/15 | 1,068 | 1,084 | 1,061 | 1,066 | +6 | +0.6% | 24,900 |
| 2024/01/12 | 1,056 | 1,076 | 1,053 | 1,060 | +4 | +0.4% | 33,000 |
| 2024/01/11 | 1,058 | 1,063 | 1,046 | 1,056 | +6 | +0.6% | 28,500 |
| 2024/01/10 | 1,058 | 1,072 | 1,049 | 1,050 | -15 | -1.4% | 44,600 |
| 2024/01/09 | 1,065 | 1,090 | 1,058 | 1,065 | +22 | +2.1% | 65,900 |
| 2024/01/05 | 1,030 | 1,043 | 1,024 | 1,043 | +20 | +2% | 35,900 |
| 2024/01/04 | 1,008 | 1,028 | 1,002 | 1,023 | +12 | +1.2% | 39,500 |
351～
400
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
