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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 952 | 952 | 947 | 948 | -4 | -0.4% | 13,400 |
| 2024/06/26 | 953 | 953 | 950 | 952 | -1 | -0.1% | 3,600 |
| 2024/06/25 | 951 | 954 | 950 | 953 | +2 | +0.2% | 6,100 |
| 2024/06/24 | 954 | 954 | 951 | 951 | -3 | -0.3% | 3,700 |
| 2024/06/21 | 953 | 955 | 952 | 954 | +1 | +0.1% | 1,700 |
| 2024/06/20 | 954 | 958 | 953 | 953 | -1 | -0.1% | 1,400 |
| 2024/06/19 | 961 | 961 | 954 | 954 | -2 | -0.2% | 1,400 |
| 2024/06/18 | 957 | 958 | 955 | 956 | -1 | -0.1% | 1,100 |
| 2024/06/17 | 959 | 961 | 957 | 957 | -2 | -0.2% | 2,600 |
| 2024/06/14 | 959 | 960 | 959 | 959 | ±0 | ±0% | 1,700 |
| 2024/06/13 | 963 | 963 | 959 | 959 | -4 | -0.4% | 3,900 |
| 2024/06/12 | 965 | 966 | 961 | 963 | -3 | -0.3% | 4,500 |
| 2024/06/11 | 967 | 968 | 966 | 966 | -1 | -0.1% | 1,300 |
| 2024/06/10 | 965 | 967 | 965 | 967 | +2 | +0.2% | 1,200 |
| 2024/06/07 | 966 | 967 | 965 | 965 | -2 | -0.2% | 800 |
| 2024/06/06 | 966 | 967 | 966 | 967 | +1 | +0.1% | 700 |
| 2024/06/05 | 966 | 966 | 965 | 966 | +1 | +0.1% | 900 |
| 2024/06/04 | 965 | 966 | 965 | 965 | ±0 | ±0% | 1,200 |
| 2024/06/03 | 966 | 967 | 965 | 965 | -1 | -0.1% | 1,700 |
| 2024/05/31 | 966 | 966 | 965 | 966 | +1 | +0.1% | 700 |
| 2024/05/30 | 966 | 966 | 965 | 965 | -1 | -0.1% | 1,100 |
| 2024/05/29 | 969 | 970 | 966 | 966 | ±0 | ±0% | 1,200 |
| 2024/05/28 | 967 | 967 | 965 | 966 | -1 | -0.1% | 2,500 |
| 2024/05/27 | 970 | 970 | 966 | 967 | +2 | +0.2% | 1,600 |
| 2024/05/24 | 970 | 970 | 965 | 965 | -5 | -0.5% | 5,200 |
| 2024/05/23 | 971 | 972 | 970 | 970 | ±0 | ±0% | 2,300 |
| 2024/05/22 | 971 | 972 | 970 | 970 | ±0 | ±0% | 2,000 |
| 2024/05/21 | 974 | 974 | 970 | 970 | -4 | -0.4% | 4,800 |
| 2024/05/20 | 977 | 977 | 974 | 974 | -3 | -0.3% | 4,600 |
| 2024/05/17 | 975 | 980 | 975 | 977 | +1 | +0.1% | 3,700 |
| 2024/05/16 | 979 | 979 | 976 | 976 | -2 | -0.2% | 700 |
| 2024/05/15 | 978 | 979 | 976 | 978 | ±0 | ±0% | 2,200 |
| 2024/05/14 | 980 | 982 | 978 | 978 | ±0 | ±0% | 1,300 |
| 2024/05/13 | 980 | 981 | 978 | 978 | ±0 | ±0% | 3,300 |
| 2024/05/10 | 978 | 979 | 978 | 978 | ±0 | ±0% | 1,600 |
| 2024/05/09 | 981 | 981 | 978 | 978 | -3 | -0.3% | 2,600 |
| 2024/05/08 | 980 | 981 | 978 | 981 | +1 | +0.1% | 3,400 |
| 2024/05/07 | 981 | 981 | 979 | 980 | -1 | -0.1% | 6,000 |
| 2024/05/02 | 980 | 982 | 980 | 981 | ±0 | ±0% | 1,000 |
| 2024/05/01 | 981 | 982 | 981 | 981 | ±0 | ±0% | 1,200 |
| 2024/04/30 | 982 | 982 | 980 | 981 | ±0 | ±0% | 1,800 |
| 2024/04/26 | 981 | 981 | 980 | 981 | +1 | +0.1% | 4,400 |
| 2024/04/25 | 981 | 982 | 980 | 980 | -1 | -0.1% | 2,100 |
| 2024/04/24 | 983 | 983 | 981 | 981 | ±0 | ±0% | 600 |
| 2024/04/23 | 981 | 983 | 981 | 981 | ±0 | ±0% | 2,100 |
| 2024/04/22 | 981 | 984 | 980 | 981 | -3 | -0.3% | 6,200 |
| 2024/04/19 | 985 | 985 | 983 | 984 | -1 | -0.1% | 2,500 |
| 2024/04/18 | 985 | 986 | 984 | 985 | ±0 | ±0% | 2,000 |
| 2024/04/17 | 987 | 987 | 985 | 985 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 987 | 987 | 985 | 985 | -2 | -0.2% | 1,700 |
101～
150
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
