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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,186 | 1,206 | 1,186 | 1,200 | +2 | +0.2% | 2,900 |
| 2017/12/05 | 1,222 | 1,222 | 1,193 | 1,198 | -15 | -1.2% | 6,000 |
| 2017/12/04 | 1,222 | 1,223 | 1,211 | 1,213 | -8 | -0.7% | 3,600 |
| 2017/12/01 | 1,200 | 1,224 | 1,192 | 1,221 | +21 | +1.8% | 5,800 |
| 2017/11/30 | 1,222 | 1,229 | 1,151 | 1,200 | -35 | -2.8% | 24,700 |
| 2017/11/29 | 1,248 | 1,259 | 1,235 | 1,235 | -18 | -1.4% | 13,700 |
| 2017/11/28 | 1,263 | 1,263 | 1,247 | 1,253 | -13 | -1% | 6,400 |
| 2017/11/27 | 1,246 | 1,281 | 1,246 | 1,266 | +27 | +2.2% | 12,600 |
| 2017/11/24 | 1,248 | 1,258 | 1,235 | 1,239 | -9 | -0.7% | 9,700 |
| 2017/11/22 | 1,260 | 1,282 | 1,247 | 1,248 | +1 | +0.1% | 9,100 |
| 2017/11/21 | 1,236 | 1,296 | 1,221 | 1,247 | +18 | +1.5% | 46,000 |
| 2017/11/20 | 1,203 | 1,230 | 1,201 | 1,229 | +37 | +3.1% | 23,600 |
| 2017/11/17 | 1,209 | 1,211 | 1,164 | 1,192 | -16 | -1.3% | 19,900 |
| 2017/11/16 | 1,170 | 1,210 | 1,150 | 1,208 | +38 | +3.2% | 27,400 |
| 2017/11/15 | 1,178 | 1,222 | 1,127 | 1,170 | -25 | -2.1% | 55,300 |
| 2017/11/14 | 1,213 | 1,219 | 1,176 | 1,195 | -25 | -2% | 16,900 |
| 2017/11/13 | 1,195 | 1,240 | 1,173 | 1,220 | +12 | +1% | 49,800 |
| 2017/11/10 | 1,085 | 1,241 | 1,080 | 1,208 | +116 | +10.6% | 45,500 |
| 2017/11/09 | 1,081 | 1,093 | 1,076 | 1,092 | +4 | +0.4% | 10,900 |
| 2017/11/08 | 1,095 | 1,105 | 1,070 | 1,088 | +53 | +5.1% | 54,000 |
| 2017/11/07 | 1,042 | 1,052 | 1,021 | 1,035 | -11 | -1.1% | 24,200 |
| 2017/11/06 | 1,050 | 1,055 | 1,040 | 1,046 | -9 | -0.9% | 8,900 |
| 2017/11/02 | 1,060 | 1,064 | 1,035 | 1,055 | -5 | -0.5% | 9,200 |
| 2017/11/01 | 1,052 | 1,060 | 1,052 | 1,060 | +10 | +1% | 3,700 |
| 2017/10/31 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 8,100 |
| 2017/10/30 | 1,056 | 1,065 | 1,050 | 1,065 | +9 | +0.9% | 10,400 |
| 2017/10/27 | 1,035 | 1,056 | 1,035 | 1,056 | +24 | +2.3% | 4,400 |
| 2017/10/26 | 1,044 | 1,050 | 1,031 | 1,032 | -18 | -1.7% | 9,200 |
| 2017/10/25 | 1,067 | 1,067 | 1,044 | 1,050 | -17 | -1.6% | 9,400 |
| 2017/10/24 | 1,065 | 1,067 | 1,057 | 1,067 | +2 | +0.2% | 2,000 |
| 2017/10/23 | 1,069 | 1,080 | 1,057 | 1,065 | -5 | -0.5% | 6,700 |
| 2017/10/20 | 1,043 | 1,070 | 1,042 | 1,070 | +19 | +1.8% | 6,400 |
| 2017/10/19 | 1,044 | 1,065 | 1,043 | 1,051 | +18 | +1.7% | 19,800 |
| 2017/10/18 | 1,108 | 1,110 | 1,025 | 1,033 | -84 | -7.5% | 49,400 |
| 2017/10/17 | 1,113 | 1,127 | 1,098 | 1,117 | +9 | +0.8% | 18,500 |
| 2017/10/16 | 1,085 | 1,109 | 1,082 | 1,108 | +30 | +2.8% | 20,000 |
| 2017/10/13 | 1,074 | 1,078 | 1,064 | 1,078 | +12 | +1.1% | 7,600 |
| 2017/10/12 | 1,054 | 1,066 | 1,046 | 1,066 | +23 | +2.2% | 7,000 |
| 2017/10/11 | 1,043 | 1,048 | 1,041 | 1,043 | +4 | +0.4% | 2,900 |
| 2017/10/10 | 1,043 | 1,051 | 1,038 | 1,039 | +1 | +0.1% | 8,400 |
| 2017/10/06 | 1,042 | 1,045 | 1,034 | 1,038 | -3 | -0.3% | 3,100 |
| 2017/10/05 | 1,045 | 1,050 | 1,031 | 1,041 | -9 | -0.9% | 4,600 |
| 2017/10/04 | 1,050 | 1,060 | 1,043 | 1,050 | +9 | +0.9% | 14,400 |
| 2017/10/03 | 1,013 | 1,041 | 1,006 | 1,041 | +29 | +2.9% | 19,100 |
| 2017/10/02 | 1,011 | 1,012 | 1,000 | 1,012 | +12 | +1.2% | 7,600 |
| 2017/09/29 | 999 | 1,000 | 997 | 1,000 | ±0 | ±0% | 1,700 |
| 2017/09/28 | 1,005 | 1,005 | 1,000 | 1,000 | -4 | -0.4% | 2,600 |
| 2017/09/27 | 1,000 | 1,009 | 995 | 1,004 | +4 | +0.4% | 3,900 |
| 2017/09/26 | 1,004 | 1,008 | 1,000 | 1,000 | -7 | -0.7% | 2,900 |
| 2017/09/25 | 1,005 | 1,009 | 1,005 | 1,007 | -1 | -0.1% | 2,000 |
1701～
1750
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 | 91,300円 | +4.4% | - | 2.19% | 44.45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 | 66,300円 | +15.1% | +58.4% | 0.00% | 21.60倍 | 5.27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 | 130,200円 | +6.4% | +12.0% | 2.30% | 8.86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
