ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/20 | 2,190 | 2,350 | 2,150 | 2,280 | +130 | +6% | 41,400 |
| 2004/07/16 | 2,035 | 2,180 | 2,035 | 2,150 | +95 | +4.6% | 19,500 |
| 2004/07/15 | 2,050 | 2,070 | 2,015 | 2,055 | +5 | +0.2% | 16,700 |
| 2004/07/14 | 2,070 | 2,075 | 2,040 | 2,050 | +30 | +1.5% | 39,700 |
| 2004/07/13 | 1,950 | 2,060 | 1,950 | 2,020 | +80 | +4.1% | 56,400 |
| 2004/07/12 | 1,900 | 1,940 | 1,900 | 1,940 | +44 | +2.3% | 25,200 |
| 2004/07/09 | 1,880 | 1,898 | 1,865 | 1,896 | +36 | +1.9% | 9,700 |
| 2004/07/08 | 1,851 | 1,862 | 1,851 | 1,860 | +10 | +0.5% | 7,300 |
| 2004/07/07 | 1,819 | 1,850 | 1,801 | 1,850 | -29 | -1.5% | 14,000 |
| 2004/07/06 | 1,888 | 1,894 | 1,850 | 1,879 | -16 | -0.8% | 20,300 |
| 2004/07/05 | 1,929 | 1,930 | 1,895 | 1,895 | -35 | -1.8% | 29,100 |
| 2004/07/02 | 1,910 | 1,930 | 1,901 | 1,930 | +7 | +0.4% | 8,700 |
| 2004/07/01 | 1,901 | 1,924 | 1,901 | 1,923 | +28 | +1.5% | 13,000 |
| 2004/06/30 | 1,949 | 1,949 | 1,895 | 1,895 | -24 | -1.3% | 24,800 |
| 2004/06/29 | 1,880 | 1,920 | 1,880 | 1,919 | +48 | +2.6% | 40,600 |
| 2004/06/28 | 1,851 | 1,877 | 1,851 | 1,871 | +27 | +1.5% | 27,800 |
| 2004/06/25 | 1,850 | 1,855 | 1,844 | 1,844 | -6 | -0.3% | 13,300 |
| 2004/06/24 | 1,860 | 1,860 | 1,842 | 1,850 | -10 | -0.5% | 27,600 |
| 2004/06/23 | 1,860 | 1,875 | 1,856 | 1,860 | +10 | +0.5% | 27,000 |
| 2004/06/22 | 1,865 | 1,866 | 1,850 | 1,850 | -30 | -1.6% | 55,500 |
| 2004/06/21 | 1,891 | 1,900 | 1,835 | 1,880 | +49 | +2.7% | 177,200 |
| 2004/06/18 | 1,807 | 1,861 | 1,807 | 1,831 | +52 | +2.9% | 38,300 |
| 2004/06/17 | 1,710 | 1,780 | 1,710 | 1,779 | +84 | +5% | 55,700 |
| 2004/06/16 | 1,700 | 1,710 | 1,681 | 1,695 | -25 | -1.5% | 27,600 |
| 2004/06/15 | 1,650 | 1,735 | 1,650 | 1,720 | +154 | +9.8% | 55,700 |
| 2004/06/14 | 1,575 | 1,576 | 1,565 | 1,566 | +1 | +0.1% | 8,100 |
| 2004/06/11 | 1,568 | 1,577 | 1,565 | 1,565 | -1 | -0.1% | 4,500 |
| 2004/06/10 | 1,580 | 1,580 | 1,566 | 1,566 | ±0 | ±0% | 2,400 |
| 2004/06/09 | 1,580 | 1,580 | 1,565 | 1,566 | +1 | +0.1% | 7,600 |
| 2004/06/08 | 1,570 | 1,582 | 1,565 | 1,565 | -19 | -1.2% | 4,800 |
| 2004/06/07 | 1,565 | 1,584 | 1,565 | 1,584 | +19 | +1.2% | 3,800 |
| 2004/06/04 | 1,562 | 1,565 | 1,562 | 1,565 | -15 | -0.9% | 400 |
| 2004/06/03 | 1,561 | 1,580 | 1,561 | 1,580 | +15 | +1% | 1,400 |
| 2004/06/02 | 1,561 | 1,565 | 1,560 | 1,565 | +4 | +0.3% | 2,500 |
| 2004/06/01 | 1,562 | 1,562 | 1,561 | 1,561 | -1 | -0.1% | 1,900 |
| 2004/05/31 | 1,575 | 1,575 | 1,562 | 1,562 | ±0 | ±0% | 1,400 |
| 2004/05/28 | 1,562 | 1,562 | 1,560 | 1,562 | ±0 | ±0% | 2,400 |
| 2004/05/27 | 1,562 | 1,570 | 1,562 | 1,562 | -4 | -0.3% | 1,500 |
| 2004/05/26 | 1,562 | 1,575 | 1,561 | 1,566 | +5 | +0.3% | 4,500 |
| 2004/05/25 | 1,570 | 1,571 | 1,560 | 1,561 | -3 | -0.2% | 5,900 |
| 2004/05/24 | 1,567 | 1,575 | 1,560 | 1,564 | ±0 | ±0% | 4,100 |
| 2004/05/21 | 1,560 | 1,588 | 1,560 | 1,564 | +4 | +0.3% | 8,400 |
| 2004/05/20 | 1,600 | 1,600 | 1,560 | 1,560 | +10 | +0.6% | 4,900 |
| 2004/05/19 | 1,555 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 5,000 |
| 2004/05/18 | 1,551 | 1,560 | 1,550 | 1,560 | -5 | -0.3% | 9,300 |
| 2004/05/17 | 1,575 | 1,575 | 1,565 | 1,565 | -15 | -0.9% | 17,100 |
| 2004/05/14 | 1,600 | 1,601 | 1,580 | 1,580 | -22 | -1.4% | 3,200 |
| 2004/05/13 | 1,635 | 1,645 | 1,602 | 1,602 | -29 | -1.8% | 3,700 |
| 2004/05/12 | 1,629 | 1,631 | 1,625 | 1,631 | +31 | +1.9% | 1,600 |
| 2004/05/11 | 1,590 | 1,600 | 1,590 | 1,600 | -50 | -3% | 3,100 |
5151～
5200
件表示中 / 5993件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 63,100円 | +16.7% | -23.2% | 4.44% | 11.67倍 | 0.47倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ジーフット | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| バルニバーヒ | 111,700円 | +8.5% | +36.7% | 0.67% | 19.73倍 | 2.13倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ＡＰＨＤ | 93,100円 | -5.1% | +50.2% | 0.00% | 18.20倍 | -8.34倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ハルメクＨＤ | 108,100円 | +3.2% | +42.2% | 2.78% | 13.21倍 | 1.45倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
