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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,220 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 4,500 |
| 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 |
1851～
1900
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 | - | +1.9% | - | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +4.7% | +9.3% | - | - | - |
|
「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 | - | +5.0% | +40.2% | - | - | - |
|
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 | - | +0.4% | +1.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
