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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,007 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 1,000 |
| 2022/08/25 | 1,006 | 1,007 | 1,006 | 1,007 | ±0 | ±0% | 1,100 |
| 2022/08/24 | 1,007 | 1,009 | 1,007 | 1,007 | ±0 | ±0% | 1,000 |
| 2022/08/23 | 1,005 | 1,007 | 1,005 | 1,007 | +2 | +0.2% | 2,000 |
| 2022/08/22 | 1,006 | 1,006 | 1,005 | 1,005 | -1 | -0.1% | 2,100 |
| 2022/08/19 | 1,005 | 1,006 | 1,005 | 1,006 | -1 | -0.1% | 1,200 |
| 2022/08/18 | 1,006 | 1,007 | 1,006 | 1,007 | +1 | +0.1% | 800 |
| 2022/08/17 | 1,005 | 1,007 | 1,005 | 1,006 | +1 | +0.1% | 700 |
| 2022/08/16 | 1,004 | 1,006 | 1,004 | 1,005 | +1 | +0.1% | 600 |
| 2022/08/15 | 1,005 | 1,005 | 1,004 | 1,004 | -1 | -0.1% | 600 |
| 2022/08/12 | 1,005 | 1,005 | 1,004 | 1,005 | ±0 | ±0% | 2,000 |
| 2022/08/10 | 1,004 | 1,005 | 1,004 | 1,005 | +1 | +0.1% | 1,200 |
| 2022/08/09 | 1,005 | 1,005 | 1,004 | 1,004 | -1 | -0.1% | 1,100 |
| 2022/08/08 | 1,006 | 1,006 | 1,005 | 1,005 | -1 | -0.1% | 1,000 |
| 2022/08/05 | 1,007 | 1,007 | 1,005 | 1,006 | -1 | -0.1% | 1,000 |
| 2022/08/04 | 1,006 | 1,007 | 1,006 | 1,007 | -1 | -0.1% | 300 |
| 2022/08/03 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 500 |
| 2022/08/02 | 1,003 | 1,008 | 1,003 | 1,008 | -4 | -0.4% | 3,000 |
| 2022/08/01 | 1,009 | 1,013 | 1,008 | 1,012 | -1 | -0.1% | 700 |
| 2022/07/29 | 1,010 | 1,013 | 1,006 | 1,013 | +3 | +0.3% | 1,600 |
| 2022/07/28 | 1,014 | 1,014 | 1,010 | 1,010 | -3 | -0.3% | 3,200 |
| 2022/07/27 | 1,013 | 1,013 | 1,012 | 1,013 | ±0 | ±0% | 400 |
| 2022/07/26 | 1,012 | 1,013 | 1,011 | 1,013 | +1 | +0.1% | 1,100 |
| 2022/07/25 | 1,010 | 1,012 | 1,009 | 1,012 | +1 | +0.1% | 1,400 |
| 2022/07/22 | 1,010 | 1,011 | 1,010 | 1,011 | -1 | -0.1% | 400 |
| 2022/07/21 | 1,010 | 1,013 | 1,010 | 1,012 | +2 | +0.2% | 700 |
| 2022/07/20 | 1,010 | 1,012 | 1,010 | 1,010 | ±0 | ±0% | 800 |
| 2022/07/19 | 1,010 | 1,014 | 1,010 | 1,010 | -4 | -0.4% | 800 |
| 2022/07/15 | 1,011 | 1,014 | 1,011 | 1,014 | +1 | +0.1% | 700 |
| 2022/07/14 | 1,014 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 400 |
| 2022/07/13 | 1,014 | 1,014 | 1,012 | 1,014 | ±0 | ±0% | 600 |
| 2022/07/12 | 1,014 | 1,014 | 1,012 | 1,014 | ±0 | ±0% | 300 |
| 2022/07/11 | 1,018 | 1,018 | 1,012 | 1,014 | ±0 | ±0% | 2,800 |
| 2022/07/08 | 1,012 | 1,014 | 1,012 | 1,014 | ±0 | ±0% | 1,400 |
| 2022/07/07 | 1,018 | 1,018 | 1,012 | 1,014 | -4 | -0.4% | 400 |
| 2022/07/06 | 1,014 | 1,018 | 1,011 | 1,018 | +4 | +0.4% | 700 |
| 2022/07/05 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 200 |
| 2022/07/04 | 1,015 | 1,015 | 1,010 | 1,014 | -1 | -0.1% | 600 |
| 2022/07/01 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 500 |
| 2022/06/30 | 1,013 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 400 |
| 2022/06/29 | 1,010 | 1,015 | 1,008 | 1,015 | +5 | +0.5% | 800 |
| 2022/06/28 | 1,015 | 1,015 | 1,006 | 1,010 | -5 | -0.5% | 1,500 |
| 2022/06/27 | 1,011 | 1,015 | 1,006 | 1,015 | +4 | +0.4% | 1,200 |
| 2022/06/24 | 1,009 | 1,011 | 1,009 | 1,011 | ±0 | ±0% | 200 |
| 2022/06/23 | 1,010 | 1,011 | 1,008 | 1,011 | -1 | -0.1% | 300 |
| 2022/06/22 | 1,006 | 1,012 | 1,006 | 1,012 | +5 | +0.5% | 900 |
| 2022/06/21 | 1,007 | 1,014 | 1,007 | 1,007 | -2 | -0.2% | 1,300 |
| 2022/06/20 | 1,009 | 1,009 | 1,007 | 1,009 | -1 | -0.1% | 700 |
| 2022/06/17 | 1,010 | 1,010 | 1,008 | 1,010 | ±0 | ±0% | 500 |
| 2022/06/16 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 300 |
551～
600
件表示中 / 3586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 | 91,000円 | +4.4% | - | 2.20% | 44.30倍 | 0.61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 |
| 井筒屋 | 41,400円 | +0.8% | -15.5% | 1.45% | 5.85倍 | 0.42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 |
| 一家ＨＤ | 66,200円 | +15.1% | +58.4% | 0.00% | 21.57倍 | 5.26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 |
| グローバルス | 130,300円 | +6.4% | +12.0% | 2.30% | 8.87倍 | 1.76倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| ＫＯＺＯＨＤ | 1,900円 | +34.1% | - | 0.00% | - | 8.41倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
市場注目の銘柄
チャート関連のコラム
