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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,025 | 1,025 | 1,024 | 1,024 | -1 | -0.1% | 700 |
| 2023/01/10 | 1,025 | 1,027 | 1,025 | 1,025 | ±0 | ±0% | 700 |
| 2023/01/06 | 1,028 | 1,028 | 1,025 | 1,025 | -3 | -0.3% | 1,200 |
| 2023/01/05 | 1,029 | 1,029 | 1,019 | 1,028 | +6 | +0.6% | 1,200 |
| 2023/01/04 | 1,028 | 1,029 | 1,022 | 1,022 | -6 | -0.6% | 1,300 |
| 2022/12/30 | 1,026 | 1,028 | 1,018 | 1,028 | +5 | +0.5% | 1,500 |
| 2022/12/29 | 1,021 | 1,023 | 1,016 | 1,023 | +7 | +0.7% | 2,200 |
| 2022/12/28 | 1,019 | 1,023 | 1,016 | 1,016 | -7 | -0.7% | 4,400 |
| 2022/12/27 | 1,018 | 1,025 | 1,016 | 1,023 | +7 | +0.7% | 3,400 |
| 2022/12/26 | 1,014 | 1,016 | 1,013 | 1,016 | +3 | +0.3% | 1,600 |
| 2022/12/23 | 1,013 | 1,015 | 1,012 | 1,013 | -1 | -0.1% | 1,100 |
| 2022/12/22 | 1,011 | 1,014 | 1,011 | 1,014 | +3 | +0.3% | 600 |
| 2022/12/21 | 1,010 | 1,013 | 1,010 | 1,011 | -1 | -0.1% | 500 |
| 2022/12/20 | 1,010 | 1,015 | 1,010 | 1,012 | -3 | -0.3% | 1,000 |
| 2022/12/19 | 1,010 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 2,200 |
| 2022/12/16 | 1,015 | 1,015 | 1,011 | 1,012 | -3 | -0.3% | 1,200 |
| 2022/12/15 | 1,011 | 1,015 | 1,011 | 1,015 | +4 | +0.4% | 800 |
| 2022/12/14 | 1,010 | 1,017 | 1,010 | 1,011 | ±0 | ±0% | 1,100 |
| 2022/12/13 | 1,017 | 1,017 | 1,011 | 1,011 | -6 | -0.6% | 2,300 |
| 2022/12/12 | 1,014 | 1,017 | 1,011 | 1,017 | +7 | +0.7% | 3,100 |
| 2022/12/09 | 1,012 | 1,015 | 1,010 | 1,010 | -2 | -0.2% | 1,900 |
| 2022/12/08 | 1,011 | 1,014 | 1,011 | 1,012 | +1 | +0.1% | 600 |
| 2022/12/07 | 1,010 | 1,014 | 1,010 | 1,011 | +1 | +0.1% | 1,000 |
| 2022/12/06 | 1,014 | 1,014 | 1,010 | 1,010 | -4 | -0.4% | 400 |
| 2022/12/05 | 1,012 | 1,015 | 1,010 | 1,014 | -2 | -0.2% | 1,500 |
| 2022/12/02 | 1,013 | 1,016 | 1,012 | 1,016 | +3 | +0.3% | 900 |
| 2022/12/01 | 1,013 | 1,018 | 1,012 | 1,013 | -5 | -0.5% | 900 |
| 2022/11/30 | 1,014 | 1,018 | 1,013 | 1,018 | ±0 | ±0% | 700 |
| 2022/11/29 | 1,014 | 1,018 | 1,014 | 1,018 | ±0 | ±0% | 600 |
| 2022/11/28 | 1,016 | 1,018 | 1,012 | 1,018 | +2 | +0.2% | 2,500 |
| 2022/11/25 | 1,010 | 1,017 | 1,010 | 1,016 | +6 | +0.6% | 1,600 |
| 2022/11/24 | 1,007 | 1,010 | 1,007 | 1,010 | +3 | +0.3% | 1,700 |
| 2022/11/22 | 1,010 | 1,012 | 1,007 | 1,007 | -3 | -0.3% | 2,300 |
| 2022/11/21 | 1,008 | 1,012 | 1,008 | 1,010 | +2 | +0.2% | 1,600 |
| 2022/11/18 | 1,007 | 1,008 | 1,007 | 1,008 | ±0 | ±0% | 500 |
| 2022/11/17 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 400 |
| 2022/11/16 | 1,007 | 1,010 | 1,005 | 1,008 | +1 | +0.1% | 1,100 |
| 2022/11/15 | 1,007 | 1,007 | 1,005 | 1,007 | -1 | -0.1% | 1,200 |
| 2022/11/14 | 1,010 | 1,010 | 1,008 | 1,008 | +3 | +0.3% | 1,100 |
| 2022/11/11 | 1,010 | 1,010 | 1,004 | 1,005 | -2 | -0.2% | 2,800 |
| 2022/11/10 | 1,005 | 1,007 | 1,005 | 1,007 | +2 | +0.2% | 800 |
| 2022/11/09 | 1,008 | 1,008 | 1,005 | 1,005 | +1 | +0.1% | 1,200 |
| 2022/11/08 | 1,008 | 1,008 | 1,004 | 1,004 | -1 | -0.1% | 1,800 |
| 2022/11/07 | 1,005 | 1,005 | 1,005 | 1,005 | -1 | -0.1% | 100 |
| 2022/11/04 | 1,005 | 1,006 | 1,005 | 1,006 | ±0 | ±0% | 1,000 |
| 2022/11/02 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 200 |
| 2022/11/01 | 1,007 | 1,007 | 1,004 | 1,006 | -1 | -0.1% | 800 |
| 2022/10/31 | 1,006 | 1,007 | 1,005 | 1,007 | +1 | +0.1% | 800 |
| 2022/10/28 | 1,006 | 1,007 | 1,006 | 1,006 | +1 | +0.1% | 1,500 |
| 2022/10/27 | 1,004 | 1,005 | 1,003 | 1,005 | ±0 | ±0% | 300 |
551～
600
件表示中 / 3676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 | 84,600円 | +4.4% | - | 2.36% | 41.19倍 | 0.56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 |
| 一家ＨＤ | 62,300円 | +9.6% | - | 0.00% | - | 4.95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 |
| 井筒屋 | 38,700円 | +0.8% | -15.5% | 1.55% | 5.47倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ミサワ | 59,800円 | +4.7% | +9.3% | 1.34% | 18.72倍 | 1.33倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| ホットマン | 56,800円 | +0.5% | +4.5% | 1.76% | 19.09倍 | 0.58倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
市場注目の銘柄
チャート関連のコラム
