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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,002 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 2,000 |
| 2024/01/11 | 1,002 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 1,900 |
| 2024/01/10 | 999 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,100 |
| 2024/01/09 | 1,000 | 1,001 | 998 | 1,000 | -1 | -0.1% | 5,500 |
| 2024/01/05 | 1,002 | 1,004 | 997 | 1,001 | -4 | -0.4% | 7,900 |
| 2024/01/04 | 1,002 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 4,500 |
| 2023/12/29 | 1,001 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2023/12/28 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 4,700 |
| 2023/12/27 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 6,400 |
| 2023/12/26 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,800 |
| 2023/12/25 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 3,400 |
| 2023/12/22 | 999 | 999 | 998 | 998 | -1 | -0.1% | 1,500 |
| 2023/12/21 | 998 | 999 | 998 | 999 | +1 | +0.1% | 900 |
| 2023/12/20 | 999 | 999 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2023/12/19 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,000 |
| 2023/12/18 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 2,400 |
| 2023/12/15 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 4,300 |
| 2023/12/14 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 1,500 |
| 2023/12/13 | 999 | 999 | 998 | 998 | ±0 | ±0% | 1,200 |
| 2023/12/12 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2023/12/11 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 3,000 |
| 2023/12/08 | 998 | 999 | 997 | 998 | ±0 | ±0% | 2,000 |
| 2023/12/07 | 998 | 999 | 998 | 998 | -1 | -0.1% | 1,200 |
| 2023/12/06 | 997 | 999 | 997 | 999 | +2 | +0.2% | 1,300 |
| 2023/12/05 | 997 | 998 | 997 | 997 | ±0 | ±0% | 1,400 |
| 2023/12/04 | 997 | 998 | 997 | 997 | ±0 | ±0% | 2,000 |
| 2023/12/01 | 996 | 998 | 996 | 997 | -1 | -0.1% | 3,000 |
| 2023/11/30 | 997 | 998 | 996 | 998 | ±0 | ±0% | 2,000 |
| 2023/11/29 | 998 | 998 | 997 | 998 | +1 | +0.1% | 1,700 |
| 2023/11/28 | 998 | 998 | 997 | 997 | -1 | -0.1% | 2,400 |
| 2023/11/27 | 997 | 998 | 996 | 998 | +1 | +0.1% | 3,600 |
| 2023/11/24 | 997 | 997 | 996 | 997 | ±0 | ±0% | 1,700 |
| 2023/11/22 | 997 | 998 | 996 | 997 | +1 | +0.1% | 4,000 |
| 2023/11/21 | 996 | 997 | 996 | 996 | -1 | -0.1% | 3,500 |
| 2023/11/20 | 998 | 998 | 996 | 997 | -1 | -0.1% | 4,300 |
| 2023/11/17 | 998 | 998 | 997 | 998 | ±0 | ±0% | 3,200 |
| 2023/11/16 | 998 | 998 | 997 | 998 | ±0 | ±0% | 3,400 |
| 2023/11/15 | 998 | 999 | 997 | 998 | ±0 | ±0% | 3,000 |
| 2023/11/14 | 998 | 999 | 998 | 998 | ±0 | ±0% | 3,200 |
| 2023/11/13 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 2,400 |
| 2023/11/10 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 3,000 |
| 2023/11/09 | 999 | 1,000 | 999 | 999 | -3 | -0.3% | 2,400 |
| 2023/11/08 | 1,001 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 1,300 |
| 2023/11/07 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 900 |
| 2023/11/06 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,100 |
| 2023/11/02 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 800 |
| 2023/11/01 | 1,000 | 1,001 | 999 | 1,001 | ±0 | ±0% | 400 |
| 2023/10/31 | 1,000 | 1,001 | 999 | 1,001 | +1 | +0.1% | 600 |
| 2023/10/30 | 1,001 | 1,001 | 999 | 1,000 | ±0 | ±0% | 2,400 |
| 2023/10/27 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,900 |
301～
350
件表示中 / 3673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 | 88,200円 | +4.4% | - | 2.27% | 42.94倍 | 0.59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 |
| ヴィアＨＤ | 10,400円 | +3.1% | +48.6% | 0.00% | 21.58倍 | -1.28倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 一家ＨＤ | 64,000円 | +9.6% | - | 0.00% | - | 5.09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 |
| ミサワ | 61,100円 | +4.7% | +9.3% | 1.31% | 19.13倍 | 1.36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 |
| ジュンテント | 50,500円 | -0.6% | +42.0% | 1.98% | 27.30倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
市場注目の銘柄
チャート関連のコラム
