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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/15 | 1,014 | 1,014 | 1,001 | 1,013 | +7 | +0.7% | 2,600 |
701～
750
件表示中 / 3735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 | 85,600円 | +1.9% | - | 2.34% | 41.67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 |
| クラダシ | 42,400円 | - | - | 0.00% | 331.25倍 | 4.84倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
| ミサワ | 63,800円 | +4.7% | +9.3% | 1.25% | 20.13倍 | 1.43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 |
| Ｕ＆Ｃ | 93,700円 | +5.0% | +40.2% | 0.00% | 90.88倍 | -16.83倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ショクブン | 24,500円 | +7.8% | +999.9% | 1.02% | 43.21倍 | 1.55倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
市場注目の銘柄
チャート関連のコラム
