ログイン

ホクリヨウ (1384.T)

スタンダード（内国株式）
セクター
水産・農林業
最新終値
2,155円
最新PBR
1.84倍
最新PER
4.72倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,121 2,168 2,085 2,155 37,800 - -
08/13(木) 2,104 2,203 2,104 2,171 70,600 2,069.4 2,030.8
08/12(水) 2,054 2,082 2,048 2,075 32,200 2,038.6 2,025.6
08/10(月) 2,049 2,052 2,037 2,051 14,400 2,022.8 2,024.6
08/07(金) 2,038 2,045 2,022 2,030 7,100 2,012.6 2,024.2
08/06(木) 2,017 2,037 2,014 2,020 6,400 2,010.2 2,023.9
08/05(水) 2,010 2,033 2,002 2,017 15,100 2,013.2 2,023.6
08/04(火) 2,023 2,023 1,995 1,996 10,400 2,014.2 2,024.9
08/03(月) 2,022 2,022 1,984 2,000 23,700 2,018.0 2,026.7
07/31(金) 2,035 2,035 2,005 2,018 14,700 2,025.8 2,027.3
07/30(木) 2,035 2,045 2,022 2,035 8,300 2,025.2 2,027.4
07/29(水) 2,020 2,045 2,004 2,022 20,900 2,023.2 2,026.4
07/28(火) 2,037 2,037 2,010 2,015 21,900 2,028.2 2,026.9
07/27(月) 2,018 2,039 2,012 2,039 12,200 2,026.6 2,029.8
07/24(金) 2,025 2,025 2,004 2,015 6,000 2,010.2 2,030.8
07/23(木) 2,049 2,049 2,022 2,025 12,200 2,011.4 2,033.4
07/22(水) 2,019 2,047 2,001 2,047 17,800 2,012.4 2,036.2
07/21(火) 1,997 2,026 1,980 2,007 21,600 2,010.2 2,037.4
07/17(金) 2,021 2,027 1,952 1,957 64,400 2,016.8 2,040.2
07/16(木) 2,040 2,050 2,021 2,021 12,000 2,033.8 2,044.1
07/15(水) 2,047 2,050 2,023 2,030 13,400 2,037.6 2,044.4
07/14(火) 2,059 2,061 2,035 2,036 15,100 2,035.8 2,046.1
07/13(月) 2,042 2,069 2,040 2,040 9,300 2,036.8 2,047.6
07/10(金) 2,041 2,057 2,040 2,042 10,600 2,039.0 2,049.3
07/09(木) 2,041 2,050 2,025 2,040 8,600 2,038.8 2,050.7
07/08(水) 2,041 2,046 2,021 2,021 16,300 2,035.0 2,050.6
07/07(火) 2,079 2,086 2,041 2,041 15,100 2,033.6 2,050.3
07/06(月) 2,041 2,072 2,040 2,051 10,900 2,035.0 2,049.1
07/03(金) 2,040 2,072 2,030 2,041 15,200 2,033.2 2,047.8
07/02(木) 2,014 2,056 2,001 2,021 17,200 2,028.0 2,048.1
07/01(水) 2,055 2,055 2,004 2,014 15,300 2,027.8 2,050.2
06/30(火) 2,049 2,056 2,023 2,048 11,000 2,027.0 2,052.8
06/29(月) 2,047 2,067 2,038 2,042 8,700 2,024.2 2,053.6
06/26(金) 2,020 2,038 2,014 2,015 12,800 2,033.4 2,054.8
06/25(木) 2,046 2,046 2,013 2,020 16,800 2,043.0 2,057.1
06/24(水) 2,033 2,046 2,010 2,010 9,000 2,055.0 2,060.4
06/23(火) 2,069 2,069 2,025 2,034 18,300 2,072.2 2,067.2
06/22(月) 2,090 2,111 2,060 2,088 12,100 2,081.0 2,074.3
06/19(金) 2,080 2,080 2,056 2,063 8,400 2,078.8 2,080.7
06/18(木) 2,091 2,094 2,041 2,080 24,900 2,077.0 2,098.3
06/17(水) 2,086 2,139 2,086 2,096 13,800 2,066.4 2,115.3
06/16(火) 2,080 2,099 2,070 2,078 7,600 2,062.0 2,133.2
06/15(月) 2,070 2,099 2,056 2,077 11,800 2,061.0 2,152.8
06/12(金) 2,043 2,056 2,032 2,054 7,900 2,062.0 2,173.5
06/11(木) 2,053 2,074 2,027 2,027 16,700 2,066.6 2,194.1
06/10(水) 2,080 2,099 2,053 2,074 7,200 2,068.6 2,218.4
06/09(火) 2,082 2,115 2,060 2,073 9,900 2,056.8 2,241.4
06/08(月) 2,040 2,098 2,040 2,082 25,500 2,044.2 2,265.5
06/05(金) 2,045 2,098 2,038 2,077 16,100 2,031.6 2,290.2
06/04(木) 2,019 2,056 2,009 2,037 15,600 2,025.8 2,314.0
06/03(水) 2,010 2,029 1,982 2,015 17,800 2,033.4 2,340.0
06/02(火) 2,000 2,020 1,969 2,010 35,100 2,045.8 2,367.7
06/01(月) 2,040 2,040 1,996 2,019 39,600 2,057.6 2,394.7
05/29(金) 2,090 2,099 2,043 2,048 33,900 2,068.4 2,422.6
05/28(木) 2,085 2,105 2,041 2,075 27,400 2,073.2 2,450.2
05/27(水) 2,077 2,090 2,054 2,077 25,700 2,078.6 2,478.5
05/26(火) 2,073 2,073 2,026 2,069 41,800 2,099.0 2,505.8
05/25(月) 2,072 2,115 2,021 2,073 38,600 2,127.6 2,536.6
05/22(金) 2,105 2,116 2,052 2,072 43,100 2,162.6 2,566.2
05/21(木) 2,191 2,191 2,102 2,102 32,900 2,248.8 2,597.1
05/20(水) 2,234 2,239 2,157 2,179 47,500 2,329.4 2,627.3
05/19(火) 2,248 2,255 2,174 2,212 64,900 2,402.6 2,658.0
05/18(月) 2,253 2,350 2,199 2,248 129,800 2,473.4 2,688.5
05/15(金) 2,514 2,524 2,461 2,503 50,700 2,542.8 2,715.9
05/14(木) 2,522 2,538 2,504 2,505 24,600 2,556.2 2,731.6
05/13(水) 2,570 2,584 2,543 2,545 14,200 2,582.2 2,746.4
05/12(火) 2,605 2,633 2,566 2,566 23,800 2,602.8 2,758.5
05/11(月) 2,555 2,604 2,553 2,595 17,100 2,624.6 2,771.2
05/08(金) 2,604 2,604 2,555 2,570 29,800 2,645.8 2,779.4
05/07(木) 2,652 2,665 2,604 2,635 43,200 2,666.0 2,790.4
05/01(金) 2,690 2,690 2,638 2,648 20,200 2,676.4 2,800.6
04/30(木) 2,700 2,701 2,668 2,675 18,700 2,688.2 2,809.8
04/28(火) 2,654 2,701 2,653 2,701 10,900 2,690.4 2,820.1
04/27(月) 2,687 2,700 2,660 2,671 27,000 2,693.6 2,826.9
04/24(金) 2,707 2,722 2,671 2,687 28,000 2,706.6 2,832.3
04/23(木) 2,659 2,715 2,634 2,707 31,800 2,725.8 2,840.8
04/22(水) 2,702 2,706 2,656 2,686 37,500 2,736.4 2,853.1
04/21(火) 2,722 2,732 2,685 2,717 29,000 2,767.0 2,861.1
04/20(月) 2,781 2,781 2,727 2,736 26,900 2,786.0 2,867.8
04/17(金) 2,755 2,783 2,736 2,783 49,000 2,807.8 2,874.6
04/16(木) 2,845 2,867 2,760 2,760 35,300 2,822.6 2,878.8
04/15(水) 2,885 2,885 2,829 2,839 21,100 2,859.8 2,887.1
04/14(火) 2,850 2,880 2,806 2,812 27,900 2,887.0 2,890.9
04/13(月) 2,857 2,879 2,821 2,845 18,000 2,911.4 2,895.3
04/10(金) 2,946 2,948 2,852 2,857 26,900 2,921.4 2,899.8
04/09(木) 2,987 2,987 2,937 2,946 21,100 2,924.8 2,903.0
04/08(水) 2,952 2,983 2,950 2,975 34,800 2,905.2 2,898.9
04/07(火) 2,898 2,967 2,898 2,934 40,000 2,887.0 2,899.0
04/06(月) 2,875 2,919 2,872 2,895 21,500 2,860.4 2,899.5
04/03(金) 2,887 2,929 2,865 2,874 21,900 2,850.4 2,906.6
04/02(木) 2,899 2,920 2,842 2,848 21,100 2,853.6 2,912.2
04/01(水) 2,866 2,896 2,835 2,884 35,700 2,859.1 2,916.4
03/31(火) 2,831 2,862 2,801 2,801 40,500 2,868.9 2,919.9
03/30(月) 2,813 2,870 2,777 2,845 52,100 2,882.9 2,925.7
03/27(金) 2,871 2,900 2,852 2,890 45,400 2,875.5 2,934.4
03/26(木) 2,933 2,952 2,856 2,876 52,100 2,877.4 2,938.2
03/25(水) 2,909 2,952 2,880 2,933 32,200 2,905.1 2,938.4
03/24(火) 2,861 2,890 2,837 2,871 23,600 2,895.6 2,940.5
03/23(月) 2,798 2,844 2,766 2,808 99,000 2,898.4 2,950.3
03/19(木) 2,976 2,976 2,900 2,900 33,900 2,917.8 2,962.4
03/18(水) 2,919 3,019 2,904 3,014 35,100 2,915.8 2,967.7
03/17(火) 2,919 2,919 2,885 2,885 13,900 2,906.3 2,963.7
03/16(月) 2,885 2,909 2,869 2,885 20,900 2,915.8 2,963.2
03/13(金) 2,866 2,928 2,857 2,904 18,400 2,923.5 2,963.2
03/12(木) 2,990 2,990 2,880 2,890 36,700 2,934.0 2,961.6
03/11(水) 2,947 3,014 2,947 2,967 22,800 2,943.6 2,962.2
03/10(火) 2,957 2,976 2,928 2,933 15,300 2,918.9 2,957.6
03/09(月) 2,890 2,962 2,863 2,923 49,100 2,927.5 2,955.7
03/06(金) 2,923 2,971 2,900 2,957 25,700 2,932.3 2,954.2
03/05(木) 2,895 2,995 2,876 2,938 42,400 2,955.3 2,953.8
03/04(水) 2,909 2,947 2,804 2,843 75,400 2,970.6 2,953.8
03/03(火) 2,957 2,995 2,904 2,976 49,900 2,992.4 2,958.2
03/02(月) 2,962 3,010 2,933 2,947 61,100 2,991.4 2,959.1
02/27(金) 2,976 3,072 2,976 3,072 29,800 2,991.4 2,960.1
02/26(木) 2,952 3,053 2,952 3,014 30,200 2,989.5 2,956.3
02/25(水) 2,962 3,000 2,947 2,952 32,800 2,983.8 2,957.2
02/24(火) 2,943 2,976 2,890 2,971 41,000 2,969.4 2,959.1
02/20(金) 3,024 3,048 2,938 2,947 47,500 2,972.3 2,958.2
02/19(木) 2,995 3,062 2,962 3,062 40,700 3,005.8 2,956.8
02/18(水) 2,895 3,005 2,870 2,986 49,300 3,015.4 2,951.9
02/17(火) 2,986 2,986 2,852 2,880 92,300 3,024.9 2,950.3
02/16(月) 3,120 3,120 2,928 2,986 135,600 3,031.6 2,950.3
02/13(金) 3,168 3,239 3,077 3,115 299,600 3,008.7 2,948.8
02/12(木) 3,101 3,168 3,077 3,110 134,800 2,962.7 2,943.1
02/10(火) 2,923 3,072 2,919 3,034 69,400 2,913.9 2,936.0
02/09(月) 2,895 2,943 2,885 2,914 33,500 2,888.1 2,932.3
02/06(金) 2,876 2,900 2,853 2,871 28,500 2,875.8 2,931.2
02/05(木) 2,853 2,919 2,853 2,885 30,800 2,878.7 2,931.2
02/04(水) 2,880 2,895 2,850 2,866 30,300 2,878.7 2,931.8
02/03(火) 2,857 2,914 2,847 2,904 29,100 2,895.0 2,933.1
02/02(月) 2,854 2,890 2,843 2,853 27,900 2,901.7 2,928.9
01/30(金) 2,885 2,885 2,844 2,885 29,000 2,921.6 2,926.3
01/29(木) 2,928 2,928 2,880 2,885 22,800 2,944.6 2,920.1
01/28(水) 2,904 2,947 2,880 2,947 24,200 2,961.8 2,917.5
01/27(火) 2,943 2,962 2,909 2,938 10,700 2,967.5 2,911.2
01/26(月) 2,967 2,981 2,928 2,952 17,800 2,987.6 2,907.0
01/23(金) 2,971 3,024 2,971 3,000 16,600 2,997.2 2,898.4
01/22(木) 3,010 3,014 2,933 2,971 20,800 2,986.7 2,890.2
01/21(水) 3,034 3,034 2,976 2,976 32,700 2,975.2 2,886.6
01/20(火) 3,029 3,062 2,976 3,038 39,400 2,967.5 2,886.8
01/19(月) 2,952 3,000 2,914 3,000 34,100 2,949.3 2,888.5
01/16(金) 2,914 2,957 2,885 2,947 27,200 2,925.4 2,887.0
01/15(木) 2,928 2,957 2,909 2,914 21,400 2,925.4 2,890.6
01/14(水) 2,933 2,967 2,923 2,938 17,700 2,936.9 2,896.0
01/13(火) 2,919 2,981 2,909 2,947 37,400 2,935.9 2,899.8
01/09(金) 2,947 2,957 2,871 2,880 37,100 2,935.0 2,905.4
01/08(木) 2,990 3,034 2,947 2,947 26,500 2,935.9 2,911.9
01/07(水) 2,928 2,971 2,895 2,971 34,300 2,920.6 2,917.4
01/06(火) 2,923 2,962 2,919 2,933 31,400 2,906.3 2,926.0
01/05(月) 2,871 2,952 2,871 2,943 47,100 2,899.6 2,932.9
12/30(火) 2,864 2,890 2,854 2,885 16,500 2,871.1 2,936.2
12/29(月) 2,909 2,914 2,856 2,871 23,400 2,851.5 2,937.5
12/26(金) 2,880 2,900 2,842 2,900 30,700 2,823.4 2,937.4
12/25(木) 2,821 2,904 2,805 2,900 53,800 2,807.1 2,934.9
12/24(水) 2,801 2,822 2,768 2,800 23,200 2,785.3 2,930.8
12/23(火) 2,727 2,794 2,727 2,788 47,800 2,791.8 2,931.2
12/22(月) 2,802 2,802 2,713 2,730 79,100 2,781.9 2,929.3
12/19(金) 2,791 2,827 2,783 2,818 27,600 2,795.1 2,932.1
12/18(木) 2,786 2,807 2,746 2,790 47,400 2,807.5 2,933.5
12/17(水) 2,746 2,833 2,727 2,833 80,100 2,845.6 2,935.9
12/16(火) 2,748 2,799 2,696 2,738 101,800 2,895.4 2,933.1
12/15(月) 2,835 2,860 2,727 2,796 135,700 2,940.1 2,935.0
12/12(金) 2,981 3,000 2,843 2,880 88,500 2,988.6 2,934.8
12/11(木) 3,048 3,048 2,962 2,981 52,800 3,022.1 2,935.8
12/10(水) 2,947 3,086 2,947 3,081 52,900 3,032.6 2,935.8
12/09(火) 3,038 3,038 2,952 2,962 47,100 3,033.5 2,925.5
12/08(月) 3,077 3,077 3,029 3,038 26,300 3,049.8 2,913.5
12/05(金) 3,029 3,053 3,019 3,048 34,500 3,059.4 2,898.2
12/04(木) 3,091 3,096 3,014 3,034 34,900 3,087.1 2,879.6
12/03(水) 3,062 3,086 2,971 3,086 62,300 3,101.5 2,862.3
12/02(火) 3,129 3,191 3,024 3,043 54,800 3,089.1 2,842.7
12/01(月) 3,235 3,239 3,005 3,086 125,000 3,064.2 2,825.7
11/28(金) 3,105 3,215 3,096 3,187 100,300 3,020.7 2,804.8
11/27(木) 3,038 3,105 3,014 3,105 57,400 2,950.7 2,780.9
11/26(水) 2,981 3,048 2,909 3,024 57,100 2,889.0 2,752.9
11/25(火) 2,871 2,919 2,848 2,919 42,800 2,846.4 2,728.6
11/21(金) 2,789 2,869 2,764 2,869 49,600 2,810.6 2,703.9
11/20(木) 2,845 2,866 2,796 2,836 34,900 2,796.8 2,682.5
11/19(水) 2,833 2,904 2,793 2,797 73,800 2,800.2 2,663.5
11/18(火) 2,727 2,825 2,684 2,811 78,600 2,810.8 2,644.9
11/17(月) 2,768 2,820 2,739 2,740 73,300 2,801.0 2,627.1
11/14(金) 2,806 2,857 2,733 2,800 73,700 2,810.2 2,612.8
11/13(木) 2,775 3,010 2,761 2,854 259,900 2,808.7 2,597.2
11/12(水) 2,805 2,871 2,763 2,850 120,200 2,818.8 2,576.2
11/11(火) 2,774 2,775 2,733 2,762 56,800 2,845.0 2,554.8
11/10(月) 2,697 2,798 2,682 2,786 49,300 2,857.3 2,538.0
11/07(金) 2,842 2,876 2,746 2,792 65,400 2,832.6 2,515.8
11/06(木) 2,967 2,967 2,845 2,904 65,400 2,805.4 2,494.9
11/05(水) 2,819 2,990 2,735 2,981 112,500 2,741.3 2,472.7
11/04(火) 2,685 2,876 2,680 2,823 112,400 2,664.9 2,449.6
10/31(金) 2,658 2,679 2,640 2,662 26,300 2,619.8 2,433.7
10/30(木) 2,603 2,657 2,602 2,657 33,000 2,610.8 2,420.9
10/29(水) 2,632 2,632 2,569 2,584 31,300 2,592.6 2,409.0
10/28(火) 2,603 2,624 2,581 2,599 31,500 2,593.5 2,398.2
10/27(月) 2,643 2,655 2,589 2,597 39,300 2,554.7 2,387.5
10/24(金) 2,581 2,621 2,555 2,617 43,100 2,518.5 2,375.9
10/23(木) 2,593 2,607 2,527 2,566 52,000 2,455.5 2,360.4
10/22(水) 2,384 2,608 2,368 2,589 152,600 2,409.2 2,348.7
10/21(火) 2,416 2,416 2,358 2,405 35,000 2,363.7 2,334.9
10/20(月) 2,350 2,421 2,317 2,416 42,700 2,349.3 2,327.2
10/17(金) 2,333 2,338 2,278 2,302 41,100 2,339.2 2,320.7
10/16(木) 2,383 2,399 2,327 2,334 25,500 2,354.9 2,317.3
10/15(水) 2,325 2,366 2,325 2,361 20,400 2,370.2 2,313.7
10/14(火) 2,318 2,388 2,306 2,333 45,100 2,363.5 2,307.1
10/10(金) 2,390 2,419 2,352 2,366 32,100 2,360.2 2,300.4
10/09(木) 2,420 2,430 2,373 2,381 33,300 2,355.1 2,289.4
10/08(水) 2,327 2,416 2,315 2,411 53,700 2,325.0 2,278.5
10/07(火) 2,316 2,358 2,294 2,327 40,500 2,297.3 2,263.0
10/06(月) 2,361 2,364 2,290 2,317 49,700 2,301.5 2,248.2
10/03(金) 2,222 2,340 2,222 2,340 51,400 2,318.9 2,235.0
10/02(木) 2,249 2,280 2,223 2,231 52,100 2,335.9 2,221.2
10/01(水) 2,350 2,376 2,251 2,272 77,900 2,358.1 2,213.9
09/30(火) 2,408 2,408 2,304 2,348 72,700 2,375.9 2,206.2
09/29(月) 2,450 2,469 2,394 2,404 71,400 2,369.0 2,193.9
09/26(金) 2,345 2,431 2,345 2,425 68,400 2,354.3 2,176.5
09/25(木) 2,381 2,391 2,342 2,342 35,900 2,330.6 2,156.3
09/24(水) 2,313 2,371 2,313 2,361 29,100 2,308.4 2,139.6
09/22(月) 2,368 2,386 2,309 2,314 48,700 2,290.8 2,123.3
09/19(金) 2,322 2,351 2,256 2,330 71,400 2,276.8 2,110.5
09/18(木) 2,241 2,306 2,227 2,306 40,900 2,253.4 2,095.5
09/17(水) 2,273 2,273 2,209 2,231 39,500 2,242.7 2,071.6
09/16(火) 2,249 2,283 2,234 2,273 35,300 2,240.2 -
09/12(金) 2,245 2,255 2,215 2,244 30,300 2,234.5 -
09/11(木) 2,249 2,249 2,211 2,213 28,500 2,224.5 -
09/10(水) 2,217 2,253 2,216 2,253 29,400 2,215.4 -
09/09(火) 2,255 2,256 2,202 2,218 32,800 2,182.6 -
09/08(月) 2,242 2,282 2,215 2,244 77,500 2,160.8 -
09/05(金) 2,178 2,200 2,126 2,194 49,300 2,116.6 -
09/04(木) 2,137 2,190 2,096 2,168 51,300 2,069.1 -
09/03(水) 2,157 2,157 2,089 2,089 49,200 2,033.0 -
09/02(火) 2,031 2,126 2,024 2,109 54,100 2,014.2 -
09/01(月) 1,955 2,023 1,955 2,023 57,600 2,002.1 -
08/29(金) 1,987 1,987 1,943 1,957 39,300 2,013.2 -
08/28(木) 1,968 2,019 1,948 1,987 34,300 2,030.1 -
08/27(水) 2,057 2,057 1,995 1,995 38,400 2,026.4 -
08/26(火) 2,079 2,086 2,046 2,049 38,600 2,011.1 -
08/25(月) 2,122 2,122 2,061 2,079 62,100 1,986.3 -
08/22(金) 1,982 2,057 1,971 2,041 85,000 1,961.2 -
08/21(木) 1,926 1,971 1,905 1,968 45,400 1,952.0 -
08/20(水) 1,922 1,938 1,898 1,919 54,500 1,949.3 -
08/19(火) 1,952 1,952 1,918 1,924 40,100 1,907.4 -
08/18(月) 1,963 1,971 1,919 1,953 73,900 1,859.0 -
08/15(金) 1,959 1,996 1,920 1,995 91,900 1,801.2 -
08/14(木) 1,995 2,010 1,901 1,955 353,000 1,733.2 -
08/13(水) 1,709 1,722 1,681 1,709 66,100 1,670.1 -
同セクター（水産・農林業）の関連銘柄
1301 極洋 1332 ニッスイ 1333 Ｕｍｉｏｓ 1375 ユキグニファクトリー 1376 カネコ種苗 1377 サカタのタネ 1379 ホクト 1381 アクシーズ
同じ「水産・農林業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?