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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 912 | 913 | 910 | 913 | +4 | +0.4% | 8,300 |
| 2025/03/21 | 910 | 911 | 908 | 909 | -1 | -0.1% | 5,000 |
| 2025/03/19 | 907 | 910 | 905 | 910 | +2 | +0.2% | 4,900 |
| 2025/03/18 | 906 | 908 | 906 | 908 | +2 | +0.2% | 4,400 |
| 2025/03/17 | 907 | 909 | 905 | 906 | +1 | +0.1% | 8,700 |
| 2025/03/14 | 907 | 908 | 905 | 905 | -2 | -0.2% | 9,300 |
| 2025/03/13 | 906 | 908 | 906 | 907 | ±0 | ±0% | 2,200 |
| 2025/03/12 | 908 | 908 | 905 | 907 | ±0 | ±0% | 2,400 |
| 2025/03/11 | 908 | 908 | 904 | 907 | -1 | -0.1% | 5,900 |
| 2025/03/10 | 909 | 910 | 907 | 908 | -1 | -0.1% | 2,500 |
| 2025/03/07 | 906 | 909 | 906 | 909 | +3 | +0.3% | 2,100 |
| 2025/03/06 | 910 | 910 | 905 | 906 | -1 | -0.1% | 5,900 |
| 2025/03/05 | 907 | 910 | 907 | 907 | +1 | +0.1% | 1,900 |
| 2025/03/04 | 905 | 908 | 905 | 906 | ±0 | ±0% | 2,000 |
| 2025/03/03 | 905 | 908 | 905 | 906 | +1 | +0.1% | 2,900 |
| 2025/02/28 | 904 | 908 | 904 | 905 | -2 | -0.2% | 2,900 |
| 2025/02/27 | 908 | 909 | 903 | 907 | +2 | +0.2% | 4,300 |
| 2025/02/26 | 904 | 905 | 903 | 905 | +1 | +0.1% | 1,900 |
| 2025/02/25 | 904 | 908 | 904 | 904 | ±0 | ±0% | 5,200 |
| 2025/02/21 | 904 | 905 | 903 | 904 | ±0 | ±0% | 1,000 |
| 2025/02/20 | 906 | 906 | 903 | 904 | -2 | -0.2% | 2,300 |
| 2025/02/19 | 906 | 906 | 904 | 906 | +2 | +0.2% | 1,000 |
| 2025/02/18 | 904 | 907 | 903 | 904 | +1 | +0.1% | 1,100 |
| 2025/02/17 | 908 | 908 | 903 | 903 | -1 | -0.1% | 3,000 |
| 2025/02/14 | 904 | 907 | 903 | 904 | -3 | -0.3% | 1,700 |
| 2025/02/13 | 907 | 907 | 904 | 907 | +3 | +0.3% | 1,100 |
| 2025/02/12 | 904 | 904 | 902 | 904 | ±0 | ±0% | 1,600 |
| 2025/02/10 | 908 | 908 | 900 | 904 | -4 | -0.4% | 5,800 |
| 2025/02/07 | 908 | 908 | 902 | 908 | ±0 | ±0% | 1,700 |
| 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 |
101～
150
件表示中 / 3764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 | 83,100円 | +1.9% | - | 2.41% | 40.46倍 | 0.62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 |
| ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56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 |
| ジェネパ | 51,900円 | +7.8% | +627.3% | 0.00% | 28.08倍 | 2.30倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 愛 眼 | 19,800円 | +6.2% | - | 0.00% | 25.78倍 | 0.32倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| アクサスＨＤ | 13,700円 | +5.4% | - | 1.46% | 16.63倍 | 2.23倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
