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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,001 | 1,003 | 1,000 | 1,000 | -4 | -0.4% | 700 |
2023/10/04 | 1,001 | 1,005 | 1,000 | 1,004 | -1 | -0.1% | 1,600 |
2023/10/03 | 1,002 | 1,005 | 1,001 | 1,005 | +3 | +0.3% | 1,100 |
2023/10/02 | 1,002 | 1,002 | 1,001 | 1,002 | -1 | -0.1% | 1,200 |
2023/09/29 | 1,003 | 1,003 | 1,002 | 1,003 | -2 | -0.2% | 800 |
2023/09/28 | 1,002 | 1,005 | 1,001 | 1,005 | +3 | +0.3% | 2,500 |
2023/09/27 | 1,004 | 1,006 | 1,002 | 1,002 | -2 | -0.2% | 2,200 |
2023/09/26 | 1,002 | 1,005 | 1,002 | 1,004 | +2 | +0.2% | 3,600 |
2023/09/25 | 1,001 | 1,002 | 1,001 | 1,002 | +1 | +0.1% | 300 |
2023/09/22 | 1,004 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 1,900 |
2023/09/21 | 1,001 | 1,003 | 1,001 | 1,001 | +1 | +0.1% | 1,100 |
2023/09/20 | 1,001 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 2,700 |
2023/09/19 | 1,002 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 900 |
2023/09/15 | 1,002 | 1,003 | 1,001 | 1,001 | -1 | -0.1% | 1,500 |
2023/09/14 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 1,700 |
2023/09/13 | 1,004 | 1,004 | 1,002 | 1,002 | ±0 | ±0% | 2,000 |
2023/09/12 | 1,003 | 1,003 | 1,002 | 1,002 | -1 | -0.1% | 900 |
2023/09/11 | 1,001 | 1,003 | 1,001 | 1,003 | ±0 | ±0% | 1,300 |
2023/09/08 | 1,001 | 1,005 | 1,001 | 1,003 | +2 | +0.2% | 900 |
2023/09/07 | 1,004 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 2,000 |
2023/09/06 | 1,000 | 1,004 | 1,000 | 1,004 | +1 | +0.1% | 2,400 |
2023/09/05 | 1,000 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 2,800 |
2023/09/04 | 1,004 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 900 |
2023/09/01 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 1,800 |
2023/08/31 | 999 | 1,002 | 999 | 1,000 | +1 | +0.1% | 1,700 |
2023/08/30 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,800 |
2023/08/29 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,100 |
2023/08/28 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 1,900 |
2023/08/25 | 1,000 | 1,001 | 999 | 1,001 | +2 | +0.2% | 1,700 |
2023/08/24 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 800 |
2023/08/23 | 999 | 1,000 | 998 | 999 | ±0 | ±0% | 1,000 |
2023/08/22 | 997 | 999 | 996 | 999 | +2 | +0.2% | 1,400 |
2023/08/21 | 997 | 997 | 996 | 997 | -1 | -0.1% | 2,600 |
2023/08/18 | 996 | 998 | 996 | 998 | ±0 | ±0% | 700 |
2023/08/17 | 998 | 999 | 996 | 998 | +2 | +0.2% | 800 |
2023/08/16 | 999 | 999 | 995 | 996 | -4 | -0.4% | 6,300 |
2023/08/15 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 400 |
2023/08/14 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 2,700 |
2023/08/10 | 1,002 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,600 |
2023/08/09 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 500 |
2023/08/08 | 999 | 999 | 998 | 999 | ±0 | ±0% | 1,500 |
2023/08/07 | 997 | 1,001 | 997 | 999 | -1 | -0.1% | 5,500 |
2023/08/04 | 1,005 | 1,007 | 1,000 | 1,000 | +1 | +0.1% | 2,500 |
2023/08/03 | 1,000 | 1,002 | 999 | 999 | ±0 | ±0% | 1,200 |
2023/08/02 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 400 |
2023/08/01 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,000 |
2023/07/31 | 1,001 | 1,001 | 1,000 | 1,000 | -4 | -0.4% | 400 |
2023/07/28 | 1,000 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 4,200 |
2023/07/27 | 1,001 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 1,000 |
2023/07/26 | 1,000 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 1,200 |
151~
200
件表示中 / 3459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 | 97,000円 | +4.4% | - | 2.06% | 47.22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 |
三洋堂HD | 71,000円 | -1.1% | -41.2% | 0.00% | 172.33倍 | 1.97倍 |
|
東海軸に郊外型書店を展開。18年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
交換デキル | 229,600円 | +32.2% | -1.5% | 0.00% | 24.86倍 | 4.09倍 |
|
住宅設備機器の本体と工事をセット販売。Webで見積もり、注文できる手軽さと低価格に強み |
一家HD | 68,400円 | +15.1% | +58.4% | 0.00% | 22.22倍 | 4.72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 |
光フード | 480,500円 | +14.3% | +14.5% | 0.00% | 23.48倍 | 13.13倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム