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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 910 | 910 | 901 | 908 | +5 | +0.6% | 5,500 |
| 2025/02/05 | 905 | 905 | 903 | 903 | -1 | -0.1% | 1,200 |
| 2025/02/04 | 905 | 906 | 904 | 904 | -1 | -0.1% | 500 |
| 2025/02/03 | 905 | 905 | 904 | 905 | +1 | +0.1% | 1,600 |
| 2025/01/31 | 909 | 909 | 902 | 904 | -4 | -0.4% | 3,000 |
| 2025/01/30 | 904 | 908 | 902 | 908 | +5 | +0.6% | 2,100 |
| 2025/01/29 | 903 | 903 | 900 | 903 | ±0 | ±0% | 1,100 |
| 2025/01/28 | 903 | 903 | 900 | 903 | +1 | +0.1% | 2,400 |
| 2025/01/27 | 901 | 902 | 900 | 902 | ±0 | ±0% | 3,200 |
| 2025/01/24 | 900 | 902 | 900 | 902 | +2 | +0.2% | 3,400 |
| 2025/01/23 | 901 | 902 | 900 | 900 | -1 | -0.1% | 1,300 |
| 2025/01/22 | 900 | 902 | 900 | 901 | -1 | -0.1% | 2,800 |
| 2025/01/21 | 901 | 902 | 900 | 902 | ±0 | ±0% | 3,100 |
| 2025/01/20 | 900 | 902 | 900 | 902 | ±0 | ±0% | 3,200 |
| 2025/01/17 | 901 | 902 | 900 | 902 | +1 | +0.1% | 700 |
| 2025/01/16 | 903 | 903 | 901 | 901 | -2 | -0.2% | 1,600 |
| 2025/01/15 | 903 | 903 | 901 | 903 | +2 | +0.2% | 900 |
| 2025/01/14 | 902 | 903 | 901 | 901 | -4 | -0.4% | 13,800 |
| 2025/01/10 | 903 | 905 | 903 | 905 | +1 | +0.1% | 2,700 |
| 2025/01/09 | 904 | 905 | 903 | 904 | ±0 | ±0% | 2,700 |
| 2025/01/08 | 904 | 905 | 904 | 904 | -1 | -0.1% | 2,300 |
| 2025/01/07 | 906 | 909 | 904 | 905 | -1 | -0.1% | 2,200 |
| 2025/01/06 | 904 | 909 | 903 | 906 | +4 | +0.4% | 2,900 |
| 2024/12/30 | 901 | 905 | 901 | 902 | -3 | -0.3% | 6,300 |
| 2024/12/27 | 904 | 905 | 901 | 905 | +3 | +0.3% | 4,700 |
| 2024/12/26 | 901 | 902 | 898 | 902 | +3 | +0.3% | 7,100 |
| 2024/12/25 | 900 | 905 | 899 | 899 | -4 | -0.4% | 10,100 |
| 2024/12/24 | 907 | 907 | 900 | 903 | -9 | -1% | 10,600 |
| 2024/12/23 | 905 | 912 | 905 | 912 | +6 | +0.7% | 5,500 |
| 2024/12/20 | 909 | 909 | 905 | 906 | -3 | -0.3% | 1,900 |
| 2024/12/19 | 907 | 909 | 905 | 909 | +3 | +0.3% | 1,700 |
| 2024/12/18 | 908 | 908 | 906 | 906 | -2 | -0.2% | 1,800 |
| 2024/12/17 | 908 | 910 | 908 | 908 | ±0 | ±0% | 1,600 |
| 2024/12/16 | 912 | 912 | 908 | 908 | -2 | -0.2% | 2,900 |
| 2024/12/13 | 906 | 910 | 906 | 910 | +2 | +0.2% | 2,000 |
| 2024/12/12 | 909 | 910 | 906 | 908 | -1 | -0.1% | 1,700 |
| 2024/12/11 | 910 | 910 | 908 | 909 | ±0 | ±0% | 2,600 |
| 2024/12/10 | 907 | 909 | 906 | 909 | +3 | +0.3% | 1,500 |
| 2024/12/09 | 906 | 907 | 906 | 906 | ±0 | ±0% | 1,600 |
| 2024/12/06 | 906 | 907 | 906 | 906 | ±0 | ±0% | 900 |
| 2024/12/05 | 906 | 909 | 905 | 906 | +1 | +0.1% | 1,600 |
| 2024/12/04 | 905 | 910 | 904 | 905 | -5 | -0.5% | 4,700 |
| 2024/12/03 | 908 | 910 | 908 | 910 | +1 | +0.1% | 1,500 |
| 2024/12/02 | 908 | 910 | 907 | 909 | -2 | -0.2% | 1,500 |
| 2024/11/29 | 911 | 911 | 908 | 911 | +1 | +0.1% | 1,300 |
| 2024/11/28 | 912 | 912 | 910 | 910 | -2 | -0.2% | 1,300 |
| 2024/11/27 | 910 | 912 | 909 | 912 | +2 | +0.2% | 1,100 |
| 2024/11/26 | 914 | 914 | 910 | 910 | -1 | -0.1% | 1,400 |
| 2024/11/25 | 910 | 915 | 906 | 911 | +1 | +0.1% | 2,600 |
| 2024/11/22 | 908 | 910 | 907 | 910 | +2 | +0.2% | 1,300 |
101～
150
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% | 41.68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 | 1.54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
