ヒラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 977 | 977 | 974 | 974 | -3 | -0.3% | 4,600 |
| 2024/05/17 | 975 | 980 | 975 | 977 | +1 | +0.1% | 3,700 |
| 2024/05/16 | 979 | 979 | 976 | 976 | -2 | -0.2% | 700 |
| 2024/05/15 | 978 | 979 | 976 | 978 | ±0 | ±0% | 2,200 |
| 2024/05/14 | 980 | 982 | 978 | 978 | ±0 | ±0% | 1,300 |
| 2024/05/13 | 980 | 981 | 978 | 978 | ±0 | ±0% | 3,300 |
| 2024/05/10 | 978 | 979 | 978 | 978 | ±0 | ±0% | 1,600 |
| 2024/05/09 | 981 | 981 | 978 | 978 | -3 | -0.3% | 2,600 |
| 2024/05/08 | 980 | 981 | 978 | 981 | +1 | +0.1% | 3,400 |
| 2024/05/07 | 981 | 981 | 979 | 980 | -1 | -0.1% | 6,000 |
| 2024/05/02 | 980 | 982 | 980 | 981 | ±0 | ±0% | 1,000 |
| 2024/05/01 | 981 | 982 | 981 | 981 | ±0 | ±0% | 1,200 |
| 2024/04/30 | 982 | 982 | 980 | 981 | ±0 | ±0% | 1,800 |
| 2024/04/26 | 981 | 981 | 980 | 981 | +1 | +0.1% | 4,400 |
| 2024/04/25 | 981 | 982 | 980 | 980 | -1 | -0.1% | 2,100 |
| 2024/04/24 | 983 | 983 | 981 | 981 | ±0 | ±0% | 600 |
| 2024/04/23 | 981 | 983 | 981 | 981 | ±0 | ±0% | 2,100 |
| 2024/04/22 | 981 | 984 | 980 | 981 | -3 | -0.3% | 6,200 |
| 2024/04/19 | 985 | 985 | 983 | 984 | -1 | -0.1% | 2,500 |
| 2024/04/18 | 985 | 986 | 984 | 985 | ±0 | ±0% | 2,000 |
| 2024/04/17 | 987 | 987 | 985 | 985 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 987 | 987 | 985 | 985 | -2 | -0.2% | 1,700 |
| 2024/04/15 | 987 | 987 | 985 | 987 | +1 | +0.1% | 2,000 |
| 2024/04/12 | 987 | 987 | 985 | 986 | -1 | -0.1% | 4,300 |
| 2024/04/11 | 988 | 988 | 986 | 987 | -1 | -0.1% | 4,200 |
| 2024/04/10 | 989 | 989 | 988 | 988 | ±0 | ±0% | 4,500 |
| 2024/04/09 | 990 | 991 | 988 | 988 | -3 | -0.3% | 10,700 |
| 2024/04/08 | 990 | 991 | 990 | 991 | +1 | +0.1% | 2,600 |
| 2024/04/05 | 991 | 991 | 990 | 990 | -1 | -0.1% | 3,100 |
| 2024/04/04 | 991 | 991 | 990 | 991 | ±0 | ±0% | 3,300 |
| 2024/04/03 | 990 | 991 | 990 | 991 | ±0 | ±0% | 2,300 |
| 2024/04/02 | 992 | 992 | 990 | 991 | ±0 | ±0% | 2,400 |
| 2024/04/01 | 993 | 994 | 991 | 991 | -1 | -0.1% | 5,400 |
| 2024/03/29 | 993 | 995 | 991 | 992 | -2 | -0.2% | 4,400 |
| 2024/03/28 | 983 | 995 | 983 | 994 | -8 | -0.8% | 22,900 |
| 2024/03/27 | 1,005 | 1,008 | 1,002 | 1,002 | -2 | -0.2% | 65,500 |
| 2024/03/26 | 1,006 | 1,007 | 1,004 | 1,004 | -2 | -0.2% | 14,900 |
| 2024/03/25 | 1,005 | 1,007 | 1,004 | 1,006 | +1 | +0.1% | 10,100 |
| 2024/03/22 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 4,300 |
| 2024/03/21 | 1,004 | 1,005 | 1,004 | 1,005 | +1 | +0.1% | 5,000 |
| 2024/03/19 | 1,003 | 1,004 | 1,003 | 1,004 | ±0 | ±0% | 1,400 |
| 2024/03/18 | 1,003 | 1,004 | 1,002 | 1,004 | +1 | +0.1% | 3,800 |
| 2024/03/15 | 1,003 | 1,004 | 1,002 | 1,003 | ±0 | ±0% | 2,300 |
| 2024/03/14 | 1,002 | 1,004 | 1,002 | 1,003 | -1 | -0.1% | 3,700 |
| 2024/03/13 | 1,003 | 1,005 | 1,002 | 1,004 | +1 | +0.1% | 3,100 |
| 2024/03/12 | 1,003 | 1,004 | 1,002 | 1,003 | -2 | -0.2% | 3,300 |
| 2024/03/11 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 3,400 |
| 2024/03/08 | 1,006 | 1,007 | 1,005 | 1,005 | -1 | -0.1% | 1,200 |
| 2024/03/07 | 1,006 | 1,007 | 1,004 | 1,006 | ±0 | ±0% | 2,500 |
| 2024/03/06 | 1,005 | 1,007 | 1,005 | 1,006 | -1 | -0.1% | 1,600 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ヒラキ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒラキ | 97,100円 | +4.4% | - | 2.06% | 47.27倍 | 0.64倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| 三洋堂ＨＤ | 70,600円 | -1.1% | -41.2% | 0.00% | 171.36倍 | 1.96倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| 交換デキル | 228,600円 | +32.2% | -1.5% | 0.00% | 24.76倍 | 4.07倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| 一家ＨＤ | 68,500円 | +15.1% | +58.4% | 0.00% | 22.25倍 | 4.73倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 光フード | 480,500円 | +14.3% | +14.5% | 0.00% | 23.48倍 | 13.13倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
