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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/22 | 1,010 | 1,010 | 1,003 | 1,008 | -7 | -0.7% | 1,400 |
| 2017/09/21 | 1,012 | 1,019 | 1,009 | 1,015 | -2 | -0.2% | 5,100 |
| 2017/09/20 | 1,010 | 1,017 | 1,004 | 1,017 | +5 | +0.5% | 8,700 |
| 2017/09/19 | 997 | 1,012 | 992 | 1,012 | +24 | +2.4% | 8,400 |
| 2017/09/15 | 995 | 995 | 965 | 988 | -2 | -0.2% | 14,600 |
| 2017/09/14 | 1,001 | 1,001 | 989 | 990 | -11 | -1.1% | 3,900 |
| 2017/09/13 | 1,004 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 1,700 |
| 2017/09/12 | 1,002 | 1,003 | 995 | 1,000 | -6 | -0.6% | 1,900 |
| 2017/09/11 | 991 | 1,010 | 991 | 1,006 | +10 | +1% | 8,700 |
| 2017/09/08 | 990 | 1,000 | 983 | 996 | +16 | +1.6% | 3,100 |
| 2017/09/07 | 990 | 990 | 980 | 980 | -17 | -1.7% | 2,300 |
| 2017/09/06 | 958 | 998 | 956 | 997 | +20 | +2% | 5,000 |
| 2017/09/05 | 1,002 | 1,002 | 974 | 977 | -21 | -2.1% | 5,500 |
| 2017/09/04 | 1,002 | 1,006 | 990 | 998 | -9 | -0.9% | 4,600 |
| 2017/09/01 | 1,003 | 1,007 | 995 | 1,007 | -2 | -0.2% | 4,200 |
| 2017/08/31 | 985 | 1,014 | 985 | 1,009 | +25 | +2.5% | 11,600 |
| 2017/08/30 | 996 | 998 | 984 | 984 | -6 | -0.6% | 5,000 |
| 2017/08/29 | 982 | 995 | 975 | 990 | +8 | +0.8% | 6,500 |
| 2017/08/28 | 970 | 985 | 969 | 982 | +13 | +1.3% | 6,300 |
| 2017/08/25 | 962 | 970 | 958 | 969 | +8 | +0.8% | 1,800 |
| 2017/08/24 | 955 | 961 | 955 | 961 | -3 | -0.3% | 2,500 |
| 2017/08/23 | 960 | 966 | 959 | 964 | +8 | +0.8% | 1,500 |
| 2017/08/22 | 956 | 963 | 956 | 956 | ±0 | ±0% | 1,500 |
| 2017/08/21 | 965 | 965 | 955 | 956 | -10 | -1% | 2,000 |
| 2017/08/18 | 969 | 974 | 966 | 966 | -2 | -0.2% | 3,000 |
| 2017/08/17 | 967 | 974 | 965 | 968 | -2 | -0.2% | 2,000 |
| 2017/08/16 | 977 | 977 | 970 | 970 | +2 | +0.2% | 2,600 |
| 2017/08/15 | 950 | 977 | 950 | 968 | +26 | +2.8% | 13,400 |
| 2017/08/14 | 935 | 949 | 930 | 942 | -19 | -2% | 8,400 |
| 2017/08/10 | 976 | 976 | 957 | 961 | -15 | -1.5% | 8,800 |
| 2017/08/09 | 979 | 979 | 960 | 976 | +3 | +0.3% | 3,400 |
| 2017/08/08 | 986 | 989 | 960 | 973 | -17 | -1.7% | 9,700 |
| 2017/08/07 | 980 | 1,006 | 971 | 990 | +55 | +5.9% | 40,300 |
| 2017/08/04 | 933 | 940 | 931 | 935 | +2 | +0.2% | 5,600 |
| 2017/08/03 | 928 | 933 | 928 | 933 | +6 | +0.6% | 3,200 |
| 2017/08/02 | 925 | 927 | 923 | 927 | +7 | +0.8% | 1,000 |
| 2017/08/01 | 924 | 924 | 914 | 920 | -2 | -0.2% | 2,700 |
| 2017/07/31 | 930 | 930 | 922 | 922 | -8 | -0.9% | 1,500 |
| 2017/07/28 | 930 | 931 | 924 | 930 | ±0 | ±0% | 10,800 |
| 2017/07/27 | 921 | 938 | 921 | 930 | +9 | +1% | 6,600 |
| 2017/07/26 | 921 | 923 | 915 | 921 | +6 | +0.7% | 2,500 |
| 2017/07/25 | 915 | 915 | 913 | 915 | ±0 | ±0% | 900 |
| 2017/07/24 | 920 | 920 | 911 | 915 | -4 | -0.4% | 1,900 |
| 2017/07/21 | 925 | 926 | 918 | 919 | -6 | -0.6% | 3,200 |
| 2017/07/20 | 924 | 926 | 921 | 925 | +3 | +0.3% | 1,200 |
| 2017/07/19 | 922 | 929 | 921 | 922 | ±0 | ±0% | 2,500 |
1901～
1950
件表示中 / 3740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 | 84,300円 | +1.9% | - | 2.37% | 41.04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 | 94,200円 | +5.0% | +40.2% | 0.00% | 91.37倍 | -16.92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 | 60,000円 | +0.4% | +1.2% | 1.67% | 10.03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 |
| ショクブン | 24,500円 | +7.8% | +999.9% | 1.02% | 43.21倍 | 1.55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 |
| 伸和ＨＤ | 303,000円 | +1.5% | -0.8% | 1.22% | 24.87倍 | 5.69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
