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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/21 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 1,100 |
| 2023/06/20 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 1,800 |
| 2023/06/19 | 999 | 1,000 | 999 | 999 | -1 | -0.1% | 1,300 |
| 2023/06/16 | 1,001 | 1,002 | 999 | 1,000 | ±0 | ±0% | 1,400 |
| 2023/06/15 | 1,000 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,100 |
| 2023/06/14 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 1,000 |
| 2023/06/13 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 2,400 |
| 2023/06/12 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,000 |
| 2023/06/09 | 998 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,400 |
| 2023/06/08 | 1,000 | 1,001 | 998 | 999 | -1 | -0.1% | 3,900 |
| 2023/06/07 | 999 | 1,001 | 999 | 1,000 | -1 | -0.1% | 700 |
| 2023/06/06 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 1,000 |
| 2023/06/05 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,800 |
401～
450
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 | 83,500円 | +4.4% | - | 2.40% | 40.65倍 | 0.56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 | 9,900円 | +3.1% | +48.6% | 0.00% | 20.54倍 | -1.22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 | 61,200円 | +9.6% | - | 0.00% | - | 4.87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 | 59,900円 | +4.7% | +9.3% | 1.34% | 18.75倍 | 1.33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 | 48,600円 | -0.6% | +42.0% | 2.06% | 26.27倍 | 0.30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
