ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/11/29 | 1,061.5 | 1,061.5 | 1,053.8 | 1,061.5 | ±0 | ±0% | 4,550 |
| 2001/11/28 | 1,060.8 | 1,061.5 | 1,057.7 | 1,061.5 | +3.8 | +0.4% | 7,020 |
| 2001/11/27 | 1,061.5 | 1,061.5 | 1,057.7 | 1,057.7 | -3.8 | -0.4% | 1,040 |
| 2001/11/26 | 1,062.3 | 1,062.3 | 1,046.2 | 1,061.5 | -1.6 | -0.2% | 3,770 |
| 2001/11/22 | 1,063.1 | 1,063.1 | 1,061.5 | 1,063.1 | -13.8 | -1.3% | 2,210 |
| 2001/11/21 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,820 |
| 2001/11/20 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 130 |
| 2001/11/19 | 1,076.9 | 1,076.9 | 1,062.3 | 1,076.9 | +23.1 | +2.2% | 2,080 |
| 2001/11/16 | 1,092.3 | 1,092.3 | 1,053.8 | 1,053.8 | -38.5 | -3.5% | 2,340 |
| 2001/11/15 | 1,092.3 | 1,092.3 | 1,092.3 | 1,092.3 | +7.7 | +0.7% | 650 |
| 2001/11/14 | 1,062.3 | 1,084.6 | 1,062.3 | 1,084.6 | ±0 | ±0% | 4,030 |
| 2001/11/13 | 1,100 | 1,100 | 1,084.6 | 1,084.6 | -21.6 | -2% | 1,170 |
| 2001/11/12 | 1,106.9 | 1,106.9 | 1,106.2 | 1,106.2 | -0.7 | -0.1% | 390 |
| 2001/11/09 | 1,106.9 | 1,106.9 | 1,088.5 | 1,106.9 | -0.8 | -0.1% | 2,340 |
| 2001/11/08 | 1,107.7 | 1,123.1 | 1,107.7 | 1,107.7 | -15.4 | -1.4% | 2,860 |
| 2001/11/07 | 1,138.5 | 1,138.5 | 1,123.1 | 1,123.1 | -15.4 | -1.4% | 2,470 |
| 2001/11/06 | 1,160.8 | 1,160.8 | 1,138.5 | 1,138.5 | -15.3 | -1.3% | 3,900 |
| 2001/11/05 | 1,153.8 | 1,161.5 | 1,153.8 | 1,153.8 | +0.7 | +0.1% | 12,740 |
| 2001/11/02 | 1,146.2 | 1,153.8 | 1,146.2 | 1,153.1 | +14.6 | +1.3% | 9,490 |
| 2001/11/01 | 1,153.8 | 1,153.8 | 1,130.8 | 1,138.5 | -15.3 | -1.3% | 19,890 |
| 2001/10/31 | 1,153.8 | 1,162.3 | 1,153.8 | 1,153.8 | ±0 | ±0% | 15,340 |
| 2001/10/30 | 1,153.8 | 1,153.8 | 1,138.5 | 1,153.8 | +15.3 | +1.3% | 1,950 |
| 2001/10/29 | 1,130.8 | 1,138.5 | 1,123.1 | 1,138.5 | +7.7 | +0.7% | 12,740 |
| 2001/10/26 | 1,130.8 | 1,130.8 | 1,126.9 | 1,130.8 | ±0 | ±0% | 19,500 |
| 2001/10/25 | 1,138.5 | 1,138.5 | 1,123.1 | 1,130.8 | -7.7 | -0.7% | 7,410 |
| 2001/10/24 | 1,157.7 | 1,157.7 | 1,138.5 | 1,138.5 | -23 | -2% | 10,140 |
| 2001/10/23 | 1,153.8 | 1,161.5 | 1,153.8 | 1,161.5 | +7.7 | +0.7% | 11,440 |
| 2001/10/22 | 1,155.4 | 1,156.2 | 1,153.8 | 1,153.8 | -1.6 | -0.1% | 2,080 |
| 2001/10/19 | 1,157.7 | 1,157.7 | 1,153.8 | 1,155.4 | -2.3 | -0.2% | 16,900 |
| 2001/10/18 | 1,161.5 | 1,161.5 | 1,156.9 | 1,157.7 | +3.9 | +0.3% | 3,510 |
| 2001/10/17 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | -7.7 | -0.7% | 21,060 |
| 2001/10/16 | 1,184.6 | 1,184.6 | 1,161.5 | 1,161.5 | -23.1 | -2% | 11,700 |
| 2001/10/15 | 1,184.6 | 1,184.6 | 1,169.2 | 1,184.6 | -46.2 | -3.8% | 8,320 |
| 2001/10/12 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +38.5 | +3.2% | 4,420 |
| 2001/10/11 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | -11.5 | -1% | 650 |
| 2001/10/10 | 1,230.8 | 1,230.8 | 1,200 | 1,203.8 | +11.5 | +1% | 1,300 |
| 2001/10/09 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | +30 | +2.6% | 260 |
| 2001/10/05 | 1,192.3 | 1,192.3 | 1,162.3 | 1,162.3 | -22.3 | -1.9% | 1,040 |
| 2001/10/04 | 1,192.3 | 1,192.3 | 1,153.8 | 1,184.6 | +15.4 | +1.3% | 1,820 |
| 2001/10/03 | 1,193.1 | 1,193.1 | 1,169.2 | 1,169.2 | -23.1 | -1.9% | 3,640 |
| 2001/10/02 | 1,192.3 | 1,192.3 | 1,180.8 | 1,192.3 | ±0 | ±0% | 3,510 |
| 2001/10/01 | 1,230.8 | 1,230.8 | 1,192.3 | 1,192.3 | -19.2 | -1.6% | 3,510 |
| 2001/09/28 | 1,146.2 | 1,211.5 | 1,146.2 | 1,211.5 | +65.3 | +5.7% | 4,290 |
| 2001/09/27 | 1,211.5 | 1,211.5 | 1,146.2 | 1,146.2 | -46.1 | -3.9% | 520 |
| 2001/09/26 | 1,161.5 | 1,192.3 | 1,146.2 | 1,192.3 | +38.5 | +3.3% | 650 |
| 2001/09/25 | 1,192.3 | 1,192.3 | 1,153.8 | 1,153.8 | -38.5 | -3.2% | 4,810 |
| 2001/09/21 | 1,246.2 | 1,246.2 | 1,192.3 | 1,192.3 | -30.8 | -2.5% | 5,200 |
| 2001/09/20 | 1,223.1 | 1,223.8 | 1,193.1 | 1,223.1 | -45.4 | -3.6% | 2,080 |
| 2001/09/19 | 1,230.8 | 1,269.2 | 1,230.8 | 1,268.5 | -8.4 | -0.7% | 1,300 |
| 2001/09/18 | 1,276.9 | 1,276.9 | 1,276.9 | 1,276.9 | +7.7 | +0.6% | 2,600 |
5501～
5550
件表示中 / 5697件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 78,400円 | +4.8% | +10.1% | 3.32% | 8.05倍 | 0.60倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| あさくま | 282,600円 | +40.5% | - | 0.00% | 47.67倍 | 6.00倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| サンデー | 138,800円 | +2.4% | +3.1% | 1.08% | 67.94倍 | 1.30倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ダイイチ | 126,600円 | +4.8% | -3.3% | 2.05% | 11.85倍 | 0.88倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。１３年にヨーカ堂と資本・業務提携 |
| アールビバン | 109,800円 | -5.5% | -28.1% | 5.46% | 10.24倍 | 0.71倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
