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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/06/15 | 1,014 | 1,014 | 1,001 | 1,013 | +7 | +0.7% | 2,600 |
| 2022/06/14 | 1,009 | 1,009 | 1,005 | 1,006 | -3 | -0.3% | 1,700 |
| 2022/06/13 | 1,012 | 1,014 | 1,007 | 1,009 | -6 | -0.6% | 3,000 |
| 2022/06/10 | 1,018 | 1,018 | 1,014 | 1,015 | -4 | -0.4% | 1,400 |
651～
700
件表示中 / 3682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 | 87,600円 | +4.4% | - | 2.28% | 42.65倍 | 0.58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 | 64,900円 | +9.6% | - | 0.00% | - | 5.15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 |
| ミサワ | 63,300円 | +4.7% | +9.3% | 1.26% | 19.82倍 | 1.40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 |
| 東京一番 | 46,900円 | +8.5% | +38.6% | 0.00% | 14.29倍 | 2.74倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ホットマン | 57,500円 | +0.5% | +4.5% | 1.74% | 19.32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
