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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,077 | 1,077 | 1,050 | 1,073 | +18 | +1.7% | 1,500 |
| 2018/07/20 | 1,048 | 1,055 | 1,042 | 1,055 | +2 | +0.2% | 1,800 |
| 2018/07/19 | 1,044 | 1,053 | 1,044 | 1,053 | +13 | +1.3% | 300 |
| 2018/07/18 | 1,044 | 1,047 | 1,040 | 1,040 | ±0 | ±0% | 1,400 |
| 2018/07/17 | 1,065 | 1,065 | 1,040 | 1,040 | +2 | +0.2% | 1,700 |
| 2018/07/13 | 1,031 | 1,039 | 1,029 | 1,038 | +2 | +0.2% | 2,300 |
| 2018/07/12 | 1,033 | 1,036 | 1,033 | 1,036 | +10 | +1% | 1,400 |
| 2018/07/11 | 1,035 | 1,039 | 1,026 | 1,026 | -9 | -0.9% | 3,300 |
| 2018/07/10 | 1,010 | 1,035 | 1,010 | 1,035 | +27 | +2.7% | 1,500 |
| 2018/07/09 | 1,001 | 1,015 | 995 | 1,008 | +8 | +0.8% | 3,600 |
| 2018/07/06 | 995 | 1,005 | 992 | 1,000 | +4 | +0.4% | 5,500 |
| 2018/07/05 | 1,000 | 1,008 | 996 | 996 | -7 | -0.7% | 7,800 |
| 2018/07/04 | 1,020 | 1,020 | 1,003 | 1,003 | -17 | -1.7% | 2,400 |
| 2018/07/03 | 1,039 | 1,044 | 1,020 | 1,020 | -23 | -2.2% | 3,100 |
| 2018/07/02 | 1,047 | 1,065 | 1,042 | 1,043 | +1 | +0.1% | 1,400 |
| 2018/06/29 | 1,038 | 1,061 | 1,038 | 1,042 | +5 | +0.5% | 1,600 |
| 2018/06/28 | 1,060 | 1,060 | 1,037 | 1,037 | -14 | -1.3% | 3,600 |
| 2018/06/27 | 1,052 | 1,067 | 1,049 | 1,051 | +9 | +0.9% | 2,800 |
| 2018/06/26 | 1,075 | 1,075 | 1,033 | 1,042 | -36 | -3.3% | 9,200 |
| 2018/06/25 | 1,085 | 1,090 | 1,075 | 1,078 | -15 | -1.4% | 3,400 |
| 2018/06/22 | 1,087 | 1,093 | 1,087 | 1,093 | +8 | +0.7% | 900 |
| 2018/06/21 | 1,109 | 1,109 | 1,085 | 1,085 | -15 | -1.4% | 3,100 |
| 2018/06/20 | 1,100 | 1,106 | 1,095 | 1,100 | -1 | -0.1% | 1,500 |
| 2018/06/19 | 1,117 | 1,120 | 1,090 | 1,101 | -15 | -1.3% | 7,800 |
| 2018/06/18 | 1,130 | 1,130 | 1,116 | 1,116 | -17 | -1.5% | 3,000 |
| 2018/06/15 | 1,156 | 1,156 | 1,129 | 1,133 | -23 | -2% | 5,700 |
| 2018/06/14 | 1,151 | 1,157 | 1,150 | 1,156 | +6 | +0.5% | 2,200 |
| 2018/06/13 | 1,150 | 1,151 | 1,140 | 1,150 | +11 | +1% | 2,600 |
| 2018/06/12 | 1,130 | 1,140 | 1,129 | 1,139 | +9 | +0.8% | 1,400 |
| 2018/06/11 | 1,138 | 1,138 | 1,130 | 1,130 | -8 | -0.7% | 2,000 |
| 2018/06/08 | 1,130 | 1,139 | 1,130 | 1,138 | +8 | +0.7% | 1,300 |
| 2018/06/07 | 1,130 | 1,132 | 1,121 | 1,130 | ±0 | ±0% | 2,400 |
| 2018/06/06 | 1,136 | 1,139 | 1,130 | 1,130 | -11 | -1% | 5,000 |
| 2018/06/05 | 1,155 | 1,155 | 1,140 | 1,141 | -19 | -1.6% | 6,600 |
| 2018/06/04 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 2,000 |
| 2018/06/01 | 1,180 | 1,180 | 1,154 | 1,170 | -9 | -0.8% | 2,800 |
| 2018/05/31 | 1,164 | 1,179 | 1,164 | 1,179 | +17 | +1.5% | 1,000 |
| 2018/05/30 | 1,177 | 1,179 | 1,161 | 1,162 | -20 | -1.7% | 5,700 |
| 2018/05/29 | 1,184 | 1,199 | 1,182 | 1,182 | -4 | -0.3% | 1,400 |
| 2018/05/28 | 1,200 | 1,200 | 1,183 | 1,186 | -14 | -1.2% | 3,500 |
| 2018/05/25 | 1,181 | 1,200 | 1,181 | 1,200 | +12 | +1% | 3,900 |
| 2018/05/24 | 1,189 | 1,190 | 1,188 | 1,188 | ±0 | ±0% | 1,100 |
| 2018/05/23 | 1,188 | 1,188 | 1,181 | 1,188 | ±0 | ±0% | 1,300 |
| 2018/05/22 | 1,205 | 1,205 | 1,188 | 1,188 | -6 | -0.5% | 5,200 |
| 2018/05/21 | 1,199 | 1,201 | 1,194 | 1,194 | -7 | -0.6% | 3,400 |
| 2018/05/18 | 1,202 | 1,215 | 1,197 | 1,201 | -8 | -0.7% | 3,900 |
| 2018/05/17 | 1,200 | 1,211 | 1,190 | 1,209 | +7 | +0.6% | 6,500 |
| 2018/05/16 | 1,209 | 1,209 | 1,200 | 1,202 | -8 | -0.7% | 3,200 |
| 2018/05/15 | 1,200 | 1,215 | 1,200 | 1,210 | +5 | +0.4% | 3,300 |
| 2018/05/14 | 1,113 | 1,230 | 1,111 | 1,205 | -88 | -6.8% | 36,800 |
1701～
1750
件表示中 / 3739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 | 84,500円 | +1.9% | - | 2.37% | 41.14倍 | 0.63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 |
| Ｕ＆Ｃ | 94,000円 | +5.0% | +40.2% | 0.00% | 91.17倍 | -16.88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 | 24,700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 |
| ホットマン | 59,600円 | +0.4% | +1.2% | 1.68% | 9.96倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| 伸和ＨＤ | 300,500円 | +1.5% | -0.8% | 1.23% | 24.66倍 | 5.64倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
