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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,293 | 1,300 | 1,293 | 1,297 | +7 | +0.5% | 8,500 |
| 2018/05/07 | 1,293 | 1,300 | 1,290 | 1,290 | +1 | +0.1% | 3,500 |
| 2018/05/02 | 1,289 | 1,291 | 1,289 | 1,289 | ±0 | ±0% | 8,300 |
| 2018/05/01 | 1,282 | 1,295 | 1,282 | 1,289 | +9 | +0.7% | 9,500 |
| 2018/04/27 | 1,276 | 1,280 | 1,276 | 1,280 | -8 | -0.6% | 900 |
| 2018/04/26 | 1,283 | 1,290 | 1,281 | 1,288 | +7 | +0.5% | 1,400 |
| 2018/04/25 | 1,281 | 1,290 | 1,270 | 1,281 | -4 | -0.3% | 2,700 |
| 2018/04/24 | 1,284 | 1,287 | 1,282 | 1,285 | +3 | +0.2% | 2,200 |
| 2018/04/23 | 1,289 | 1,295 | 1,282 | 1,282 | -6 | -0.5% | 3,100 |
| 2018/04/20 | 1,294 | 1,294 | 1,261 | 1,288 | -6 | -0.5% | 4,400 |
| 2018/04/19 | 1,292 | 1,295 | 1,285 | 1,294 | +2 | +0.2% | 3,000 |
| 2018/04/18 | 1,275 | 1,294 | 1,275 | 1,292 | +17 | +1.3% | 3,800 |
| 2018/04/17 | 1,308 | 1,310 | 1,265 | 1,275 | -40 | -3% | 6,800 |
| 2018/04/16 | 1,359 | 1,359 | 1,315 | 1,315 | -44 | -3.2% | 9,600 |
| 2018/04/13 | 1,361 | 1,363 | 1,359 | 1,359 | -4 | -0.3% | 3,400 |
| 2018/04/12 | 1,368 | 1,368 | 1,363 | 1,363 | -7 | -0.5% | 2,100 |
| 2018/04/11 | 1,385 | 1,387 | 1,370 | 1,370 | -10 | -0.7% | 3,600 |
| 2018/04/10 | 1,390 | 1,390 | 1,374 | 1,380 | -8 | -0.6% | 3,400 |
| 2018/04/09 | 1,400 | 1,409 | 1,387 | 1,388 | -7 | -0.5% | 3,700 |
| 2018/04/06 | 1,410 | 1,417 | 1,392 | 1,395 | -15 | -1.1% | 2,500 |
| 2018/04/05 | 1,415 | 1,415 | 1,406 | 1,410 | ±0 | ±0% | 3,900 |
| 2018/04/04 | 1,405 | 1,415 | 1,401 | 1,410 | +11 | +0.8% | 4,800 |
| 2018/04/03 | 1,380 | 1,400 | 1,370 | 1,399 | +4 | +0.3% | 4,600 |
| 2018/04/02 | 1,380 | 1,395 | 1,380 | 1,395 | +31 | +2.3% | 3,700 |
| 2018/03/30 | 1,372 | 1,372 | 1,362 | 1,364 | +10 | +0.7% | 6,700 |
| 2018/03/29 | 1,362 | 1,366 | 1,352 | 1,354 | -5 | -0.4% | 8,800 |
| 2018/03/28 | 1,361 | 1,381 | 1,352 | 1,359 | -42 | -3% | 14,900 |
| 2018/03/27 | 1,396 | 1,415 | 1,396 | 1,401 | +6 | +0.4% | 23,900 |
| 2018/03/26 | 1,390 | 1,395 | 1,373 | 1,395 | -2 | -0.1% | 10,600 |
| 2018/03/23 | 1,375 | 1,425 | 1,370 | 1,397 | -38 | -2.6% | 15,800 |
| 2018/03/22 | 1,400 | 1,435 | 1,400 | 1,435 | +45 | +3.2% | 12,000 |
| 2018/03/20 | 1,352 | 1,400 | 1,352 | 1,390 | +3 | +0.2% | 11,000 |
| 2018/03/19 | 1,393 | 1,450 | 1,383 | 1,387 | +40 | +3% | 41,200 |
| 2018/03/16 | 1,346 | 1,348 | 1,336 | 1,347 | +19 | +1.4% | 6,300 |
| 2018/03/15 | 1,339 | 1,339 | 1,326 | 1,328 | -12 | -0.9% | 4,500 |
| 2018/03/14 | 1,328 | 1,340 | 1,327 | 1,340 | +16 | +1.2% | 3,400 |
| 2018/03/13 | 1,319 | 1,328 | 1,318 | 1,324 | +4 | +0.3% | 3,400 |
| 2018/03/12 | 1,318 | 1,320 | 1,309 | 1,320 | +19 | +1.5% | 4,000 |
| 2018/03/09 | 1,302 | 1,313 | 1,300 | 1,301 | +1 | +0.1% | 3,400 |
| 2018/03/08 | 1,287 | 1,300 | 1,287 | 1,300 | +12 | +0.9% | 4,800 |
| 2018/03/07 | 1,264 | 1,292 | 1,264 | 1,288 | +28 | +2.2% | 5,000 |
| 2018/03/06 | 1,280 | 1,280 | 1,248 | 1,260 | -20 | -1.6% | 4,000 |
| 2018/03/05 | 1,300 | 1,300 | 1,267 | 1,280 | -18 | -1.4% | 6,100 |
| 2018/03/02 | 1,291 | 1,305 | 1,285 | 1,298 | ±0 | ±0% | 5,800 |
| 2018/03/01 | 1,290 | 1,304 | 1,290 | 1,298 | +8 | +0.6% | 5,000 |
| 2018/02/28 | 1,290 | 1,295 | 1,290 | 1,290 | +2 | +0.2% | 2,000 |
| 2018/02/27 | 1,285 | 1,293 | 1,284 | 1,288 | +3 | +0.2% | 3,300 |
| 2018/02/26 | 1,299 | 1,303 | 1,285 | 1,285 | -14 | -1.1% | 4,800 |
| 2018/02/23 | 1,307 | 1,307 | 1,287 | 1,299 | +14 | +1.1% | 2,000 |
| 2018/02/22 | 1,301 | 1,302 | 1,273 | 1,285 | -25 | -1.9% | 4,100 |
1601～
1650
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 | 91,500円 | +4.4% | - | 2.19% | 44.54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 | 41,200円 | +0.8% | -15.5% | 1.46% | 5.82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 | 66,400円 | +15.1% | +58.4% | 0.00% | 21.64倍 | 5.28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 | 130,400円 | +6.4% | +12.0% | 2.30% | 8.88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 | 1,800円 | +34.1% | - | 0.00% | - | 7.97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
