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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,018 | 1,019 | 1,018 | 1,019 | -3 | -0.3% | 200 |
| 2022/06/08 | 1,024 | 1,024 | 1,018 | 1,022 | +1 | +0.1% | 700 |
| 2022/06/07 | 1,021 | 1,021 | 1,018 | 1,021 | ±0 | ±0% | 700 |
| 2022/06/06 | 1,017 | 1,021 | 1,017 | 1,021 | +4 | +0.4% | 900 |
| 2022/06/03 | 1,018 | 1,023 | 1,017 | 1,017 | -5 | -0.5% | 600 |
| 2022/06/02 | 1,019 | 1,024 | 1,017 | 1,022 | +6 | +0.6% | 1,500 |
| 2022/06/01 | 1,019 | 1,019 | 1,014 | 1,016 | -3 | -0.3% | 700 |
| 2022/05/31 | 1,012 | 1,019 | 1,012 | 1,019 | +6 | +0.6% | 500 |
| 2022/05/30 | 1,014 | 1,015 | 1,008 | 1,013 | +3 | +0.3% | 2,100 |
| 2022/05/27 | 1,011 | 1,011 | 1,007 | 1,010 | -1 | -0.1% | 1,300 |
| 2022/05/26 | 1,013 | 1,013 | 1,006 | 1,011 | +1 | +0.1% | 1,700 |
| 2022/05/25 | 1,006 | 1,011 | 1,006 | 1,010 | +2 | +0.2% | 600 |
| 2022/05/24 | 1,010 | 1,010 | 1,005 | 1,008 | -3 | -0.3% | 1,300 |
| 2022/05/23 | 1,010 | 1,011 | 1,008 | 1,011 | -1 | -0.1% | 1,400 |
| 2022/05/20 | 1,012 | 1,012 | 1,012 | 1,012 | -1 | -0.1% | 100 |
| 2022/05/19 | 1,012 | 1,013 | 1,010 | 1,013 | ±0 | ±0% | 1,300 |
| 2022/05/18 | 1,014 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 400 |
| 2022/05/17 | 1,012 | 1,015 | 1,012 | 1,014 | -1 | -0.1% | 500 |
| 2022/05/16 | 1,016 | 1,018 | 1,015 | 1,015 | -5 | -0.5% | 900 |
| 2022/05/13 | 1,028 | 1,028 | 1,019 | 1,020 | -5 | -0.5% | 900 |
| 2022/05/12 | 1,019 | 1,025 | 1,016 | 1,025 | +3 | +0.3% | 900 |
| 2022/05/11 | 1,020 | 1,022 | 1,019 | 1,022 | +2 | +0.2% | 1,600 |
| 2022/05/10 | 1,020 | 1,028 | 1,020 | 1,020 | -6 | -0.6% | 800 |
| 2022/05/09 | 1,023 | 1,030 | 1,023 | 1,026 | -5 | -0.5% | 600 |
| 2022/05/06 | 1,033 | 1,033 | 1,022 | 1,031 | -2 | -0.2% | 1,000 |
| 2022/05/02 | 1,034 | 1,034 | 1,018 | 1,033 | -1 | -0.1% | 600 |
| 2022/04/28 | 1,033 | 1,034 | 1,021 | 1,034 | +1 | +0.1% | 1,500 |
| 2022/04/27 | 1,029 | 1,033 | 1,018 | 1,033 | +13 | +1.3% | 1,300 |
| 2022/04/26 | 1,020 | 1,027 | 1,019 | 1,020 | ±0 | ±0% | 800 |
| 2022/04/25 | 1,020 | 1,028 | 1,020 | 1,020 | -1 | -0.1% | 1,100 |
| 2022/04/22 | 1,028 | 1,031 | 1,021 | 1,021 | -8 | -0.8% | 2,100 |
| 2022/04/21 | 1,029 | 1,029 | 1,029 | 1,029 | -1 | -0.1% | 200 |
| 2022/04/20 | 1,030 | 1,033 | 1,030 | 1,030 | -2 | -0.2% | 600 |
| 2022/04/19 | 1,031 | 1,032 | 1,031 | 1,032 | +2 | +0.2% | 300 |
| 2022/04/18 | 1,031 | 1,033 | 1,030 | 1,030 | -3 | -0.3% | 900 |
| 2022/04/15 | 1,031 | 1,033 | 1,031 | 1,033 | +2 | +0.2% | 500 |
| 2022/04/14 | 1,031 | 1,034 | 1,031 | 1,031 | -1 | -0.1% | 600 |
| 2022/04/13 | 1,036 | 1,036 | 1,031 | 1,032 | -3 | -0.3% | 900 |
| 2022/04/12 | 1,030 | 1,035 | 1,030 | 1,035 | -2 | -0.2% | 1,100 |
| 2022/04/11 | 1,039 | 1,039 | 1,036 | 1,037 | +1 | +0.1% | 800 |
| 2022/04/08 | 1,033 | 1,037 | 1,033 | 1,036 | -1 | -0.1% | 500 |
| 2022/04/07 | 1,030 | 1,037 | 1,030 | 1,037 | +7 | +0.7% | 1,500 |
| 2022/04/06 | 1,035 | 1,035 | 1,027 | 1,030 | -4 | -0.4% | 900 |
| 2022/04/05 | 1,028 | 1,034 | 1,028 | 1,034 | +6 | +0.6% | 1,300 |
| 2022/04/04 | 1,024 | 1,028 | 1,024 | 1,028 | +4 | +0.4% | 1,300 |
| 2022/04/01 | 1,028 | 1,032 | 1,020 | 1,024 | -2 | -0.2% | 2,000 |
| 2022/03/31 | 1,043 | 1,043 | 1,023 | 1,026 | -17 | -1.6% | 2,600 |
| 2022/03/30 | 1,040 | 1,043 | 1,023 | 1,043 | -14 | -1.3% | 17,900 |
| 2022/03/29 | 1,046 | 1,063 | 1,046 | 1,057 | +7 | +0.7% | 53,700 |
| 2022/03/28 | 1,058 | 1,064 | 1,050 | 1,050 | -4 | -0.4% | 17,400 |
701～
750
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 | 63,200円 | +4.7% | +9.3% | 1.27% | 19.79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
