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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/25 | 1,000 | 1,003 | 999 | 1,001 | ±0 | ±0% | 2,200 |
| 2023/07/24 | 1,000 | 1,002 | 998 | 1,001 | +1 | +0.1% | 7,500 |
| 2023/07/21 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 800 |
| 2023/07/20 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 800 |
| 2023/07/19 | 999 | 1,002 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2023/07/18 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,700 |
| 2023/07/14 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 700 |
| 2023/07/13 | 1,008 | 1,008 | 999 | 999 | -4 | -0.4% | 1,800 |
| 2023/07/12 | 1,000 | 1,004 | 1,000 | 1,003 | -2 | -0.2% | 900 |
| 2023/07/11 | 1,003 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 3,700 |
| 2023/07/10 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,100 |
| 2023/07/07 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 600 |
| 2023/07/06 | 1,000 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,000 |
| 2023/07/05 | 999 | 1,000 | 999 | 999 | +1 | +0.1% | 1,000 |
| 2023/07/04 | 1,000 | 1,002 | 998 | 998 | -2 | -0.2% | 2,400 |
| 2023/07/03 | 1,000 | 1,002 | 1,000 | 1,000 | +1 | +0.1% | 900 |
| 2023/06/30 | 1,000 | 1,001 | 999 | 999 | -2 | -0.2% | 1,100 |
| 2023/06/29 | 1,000 | 1,001 | 1,000 | 1,001 | +2 | +0.2% | 400 |
| 2023/06/28 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2023/06/27 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,400 |
| 2023/06/26 | 999 | 1,000 | 998 | 999 | +1 | +0.1% | 1,000 |
| 2023/06/23 | 999 | 1,000 | 995 | 998 | -1 | -0.1% | 7,900 |
| 2023/06/22 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 1,000 |
301～
350
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 | 91,000円 | +4.4% | - | 2.20% | 44.30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 | 41,400円 | +0.8% | -15.5% | 1.45% | 5.85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 | 66,200円 | +15.1% | +58.4% | 0.00% | 21.57倍 | 5.26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 | 130,300円 | +6.4% | +12.0% | 2.30% | 8.87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 | 1,900円 | +34.1% | - | 0.00% | - | 8.41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
