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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,301 | 1,302 | 1,273 | 1,285 | -25 | -1.9% | 4,100 |
| 2018/02/21 | 1,329 | 1,329 | 1,310 | 1,310 | -12 | -0.9% | 4,700 |
| 2018/02/20 | 1,321 | 1,339 | 1,315 | 1,322 | -3 | -0.2% | 5,500 |
| 2018/02/19 | 1,308 | 1,325 | 1,301 | 1,325 | +37 | +2.9% | 5,200 |
| 2018/02/16 | 1,260 | 1,290 | 1,259 | 1,288 | +37 | +3% | 3,800 |
| 2018/02/15 | 1,250 | 1,265 | 1,245 | 1,251 | +4 | +0.3% | 4,900 |
| 2018/02/14 | 1,231 | 1,247 | 1,209 | 1,247 | +16 | +1.3% | 5,400 |
| 2018/02/13 | 1,293 | 1,293 | 1,230 | 1,231 | -20 | -1.6% | 12,600 |
| 2018/02/09 | 1,172 | 1,270 | 1,171 | 1,251 | -21 | -1.7% | 13,300 |
| 2018/02/08 | 1,242 | 1,297 | 1,241 | 1,272 | +28 | +2.3% | 5,900 |
| 2018/02/07 | 1,384 | 1,384 | 1,244 | 1,244 | ±0 | ±0% | 19,200 |
| 2018/02/06 | 1,200 | 1,255 | 1,198 | 1,244 | -117 | -8.6% | 38,500 |
| 2018/02/05 | 1,388 | 1,388 | 1,348 | 1,361 | -48 | -3.4% | 18,800 |
| 2018/02/02 | 1,398 | 1,417 | 1,398 | 1,409 | +2 | +0.1% | 3,600 |
| 2018/02/01 | 1,400 | 1,417 | 1,398 | 1,407 | +4 | +0.3% | 5,300 |
| 2018/01/31 | 1,408 | 1,427 | 1,403 | 1,403 | -30 | -2.1% | 6,400 |
| 2018/01/30 | 1,446 | 1,446 | 1,426 | 1,433 | -13 | -0.9% | 6,000 |
| 2018/01/29 | 1,428 | 1,494 | 1,428 | 1,446 | +35 | +2.5% | 15,400 |
| 2018/01/26 | 1,399 | 1,411 | 1,390 | 1,411 | +12 | +0.9% | 5,300 |
| 2018/01/25 | 1,381 | 1,399 | 1,381 | 1,399 | +9 | +0.6% | 3,500 |
| 2018/01/24 | 1,383 | 1,394 | 1,383 | 1,390 | +1 | +0.1% | 4,600 |
| 2018/01/23 | 1,380 | 1,389 | 1,379 | 1,389 | +9 | +0.7% | 3,500 |
| 2018/01/22 | 1,396 | 1,396 | 1,361 | 1,380 | -16 | -1.1% | 5,800 |
| 2018/01/19 | 1,396 | 1,399 | 1,373 | 1,396 | +1 | +0.1% | 10,600 |
| 2018/01/18 | 1,363 | 1,406 | 1,363 | 1,395 | +23 | +1.7% | 7,300 |
| 2018/01/17 | 1,410 | 1,410 | 1,330 | 1,372 | -53 | -3.7% | 14,600 |
| 2018/01/16 | 1,460 | 1,461 | 1,425 | 1,425 | -36 | -2.5% | 12,400 |
| 2018/01/15 | 1,452 | 1,482 | 1,452 | 1,461 | +11 | +0.8% | 6,900 |
| 2018/01/12 | 1,472 | 1,473 | 1,450 | 1,450 | -22 | -1.5% | 10,500 |
| 2018/01/11 | 1,474 | 1,474 | 1,442 | 1,472 | -5 | -0.3% | 26,400 |
| 2018/01/10 | 1,400 | 1,550 | 1,380 | 1,477 | +97 | +7% | 34,300 |
| 2018/01/09 | 1,325 | 1,395 | 1,323 | 1,380 | +63 | +4.8% | 19,200 |
| 2018/01/05 | 1,310 | 1,325 | 1,308 | 1,317 | +8 | +0.6% | 22,800 |
| 2018/01/04 | 1,299 | 1,312 | 1,268 | 1,309 | +76 | +6.2% | 37,900 |
| 2017/12/29 | 1,233 | 1,239 | 1,216 | 1,233 | -9 | -0.7% | 3,300 |
| 2017/12/28 | 1,244 | 1,247 | 1,221 | 1,242 | -2 | -0.2% | 11,500 |
| 2017/12/27 | 1,247 | 1,247 | 1,232 | 1,244 | +5 | +0.4% | 6,300 |
| 2017/12/26 | 1,233 | 1,239 | 1,224 | 1,239 | +12 | +1% | 6,000 |
| 2017/12/25 | 1,195 | 1,228 | 1,195 | 1,227 | +39 | +3.3% | 8,900 |
| 2017/12/22 | 1,186 | 1,200 | 1,181 | 1,188 | +2 | +0.2% | 6,400 |
| 2017/12/21 | 1,193 | 1,197 | 1,185 | 1,186 | +1 | +0.1% | 4,800 |
| 2017/12/20 | 1,176 | 1,200 | 1,176 | 1,185 | -6 | -0.5% | 5,300 |
| 2017/12/19 | 1,206 | 1,211 | 1,190 | 1,191 | -14 | -1.2% | 8,000 |
| 2017/12/18 | 1,224 | 1,224 | 1,203 | 1,205 | -34 | -2.7% | 12,700 |
| 2017/12/15 | 1,259 | 1,264 | 1,234 | 1,239 | -16 | -1.3% | 9,600 |
| 2017/12/14 | 1,246 | 1,255 | 1,246 | 1,255 | +10 | +0.8% | 1,400 |
| 2017/12/13 | 1,252 | 1,271 | 1,240 | 1,245 | -7 | -0.6% | 14,700 |
| 2017/12/12 | 1,234 | 1,252 | 1,234 | 1,252 | +21 | +1.7% | 6,200 |
| 2017/12/11 | 1,214 | 1,231 | 1,214 | 1,231 | +17 | +1.4% | 7,000 |
| 2017/12/08 | 1,201 | 1,220 | 1,201 | 1,214 | +24 | +2% | 6,700 |
1801～
1850
件表示中 / 3737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 | 85,400円 | +1.9% | - | 2.34% | 41.58倍 | 0.64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 |
| クラダシ | 42,700円 | - | - | 0.00% | 333.60倍 | 4.88倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
| ミサワ | 63,700円 | +4.7% | +9.3% | 1.26% | 20.09倍 | 1.43倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| Ｕ＆Ｃ | 93,500円 | +5.0% | +40.2% | 0.00% | 90.69倍 | -16.79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 |
| ホットマン | 59,600円 | +0.4% | +1.2% | 1.68% | 9.97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 |
市場注目の銘柄
チャート関連のコラム
