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 |
|---|---|---|---|---|---|---|---|
| 2004/02/23 | 1,321.5 | 1,323.1 | 1,307.7 | 1,315.4 | ±0 | ±0% | 7,800 |
| 2004/02/20 | 1,315.4 | 1,315.4 | 1,311.5 | 1,315.4 | ±0 | ±0% | 5,460 |
| 2004/02/19 | 1,315.4 | 1,315.4 | 1,308.5 | 1,315.4 | ±0 | ±0% | 8,060 |
| 2004/02/18 | 1,323.1 | 1,323.1 | 1,303.8 | 1,315.4 | -7.7 | -0.6% | 9,490 |
| 2004/02/17 | 1,307.7 | 1,338.5 | 1,307.7 | 1,323.1 | +76.9 | +6.2% | 14,820 |
| 2004/02/16 | 1,254.6 | 1,254.6 | 1,246.2 | 1,246.2 | - | - | 14,950 |
| 2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/12 | 1,243.1 | 1,246.2 | 1,243.1 | 1,243.1 | +8.5 | +0.7% | 2,210 |
| 2004/02/10 | 1,267.7 | 1,267.7 | 1,234.6 | 1,234.6 | -33.1 | -2.6% | 4,160 |
| 2004/02/09 | 1,299.2 | 1,299.2 | 1,246.2 | 1,267.7 | +21.5 | +1.7% | 3,770 |
| 2004/02/06 | 1,284.6 | 1,284.6 | 1,246.2 | 1,246.2 | ±0 | ±0% | 2,860 |
| 2004/02/05 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | -46.1 | -3.6% | 390 |
| 2004/02/04 | 1,266.2 | 1,292.3 | 1,266.2 | 1,292.3 | +23.8 | +1.9% | 1,170 |
| 2004/02/03 | 1,268.5 | 1,268.5 | 1,268.5 | 1,268.5 | +22.3 | +1.8% | 130 |
| 2004/02/02 | 1,269.2 | 1,300 | 1,231.5 | 1,246.2 | -38.4 | -3% | 9,100 |
| 2004/01/30 | 1,307.7 | 1,307.7 | 1,284.6 | 1,284.6 | +21.5 | +1.7% | 1,820 |
| 2004/01/29 | 1,264.6 | 1,266.9 | 1,263.1 | 1,263.1 | ±0 | ±0% | 390 |
| 2004/01/28 | 1,300 | 1,300 | 1,263.1 | 1,263.1 | -44.6 | -3.4% | 1,950 |
| 2004/01/27 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | +7.7 | +0.6% | 260 |
| 2004/01/26 | 1,267.7 | 1,307.7 | 1,267.7 | 1,300 | +32.3 | +2.5% | 9,750 |
| 2004/01/23 | 1,266.9 | 1,267.7 | 1,266.9 | 1,267.7 | -1.5 | -0.1% | 260 |
| 2004/01/22 | 1,249.2 | 1,269.2 | 1,230.8 | 1,269.2 | +30.7 | +2.5% | 1,170 |
| 2004/01/21 | 1,239.2 | 1,239.2 | 1,231.5 | 1,238.5 | ±0 | ±0% | 2,340 |
| 2004/01/20 | 1,237.7 | 1,238.5 | 1,237.7 | 1,238.5 | +7.7 | +0.6% | 260 |
| 2004/01/19 | 1,231.5 | 1,231.5 | 1,230.8 | 1,230.8 | - | - | 910 |
| 2004/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/15 | 1,249.2 | 1,249.2 | 1,230.8 | 1,230.8 | -19.2 | -1.5% | 2,210 |
| 2004/01/14 | 1,246.2 | 1,250 | 1,231.5 | 1,250 | +18.5 | +1.5% | 2,600 |
| 2004/01/13 | 1,231.5 | 1,246.2 | 1,230.8 | 1,231.5 | +0.7 | +0.1% | 4,940 |
| 2004/01/09 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,600 |
| 2004/01/08 | 1,223.8 | 1,230.8 | 1,223.1 | 1,230.8 | +7.7 | +0.6% | 1,300 |
| 2004/01/07 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 130 |
| 2004/01/06 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | +29.3 | +2.5% | 390 |
| 2004/01/05 | 1,193.8 | 1,193.8 | 1,193.8 | 1,193.8 | - | - | 260 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 1,180.8 | 1,180.8 | 1,180.8 | 1,180.8 | ±0 | ±0% | 130 |
| 2003/12/26 | 1,180.8 | 1,180.8 | 1,180.8 | 1,180.8 | -19.2 | -1.6% | 130 |
| 2003/12/25 | 1,223.1 | 1,223.1 | 1,192.3 | 1,200 | -23.1 | -1.9% | 4,290 |
| 2003/12/24 | 1,238.5 | 1,261.5 | 1,223.1 | 1,223.1 | -84.6 | -6.5% | 3,250 |
| 2003/12/22 | 1,207.7 | 1,307.7 | 1,192.3 | 1,307.7 | +76.9 | +6.2% | 1,820 |
| 2003/12/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | -84.6 | -6.4% | 1,560 |
| 2003/12/18 | 1,315.4 | 1,315.4 | 1,315.4 | 1,315.4 | -3.8 | -0.3% | 520 |
| 2003/12/17 | 1,322.3 | 1,326.9 | 1,315.4 | 1,319.2 | -3.1 | -0.2% | 3,250 |
| 2003/12/16 | 1,269.2 | 1,346.2 | 1,261.5 | 1,322.3 | +60.8 | +4.8% | 6,630 |
| 2003/12/15 | 1,216.2 | 1,261.5 | 1,215.4 | 1,261.5 | +46.1 | +3.8% | 1,690 |
| 2003/12/12 | 1,192.3 | 1,215.4 | 1,192.3 | 1,215.4 | - | - | 650 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,196.2 | 1,215.4 | 1,176.9 | 1,215.4 | +19.2 | +1.6% | 9,880 |
| 2003/12/09 | 1,193.1 | 1,200 | 1,192.3 | 1,196.2 | +23.1 | +2% | 2,600 |
| 2003/12/08 | 1,173.1 | 1,173.1 | 1,170 | 1,173.1 | -26.9 | -2.2% | 1,690 |
5251～
5300
件表示中 / 5992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 | 63,300円 | +16.7% | -23.2% | 4.42% | 11.71倍 | 0.48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 |
| クラシコム | 167,900円 | +20.1% | -13.0% | 2.20% | 19.04倍 | 2.50倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ＡＰＨＤ | 93,000円 | -5.1% | +50.2% | 0.00% | 18.18倍 | -8.33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 |
| マキヤ | 113,100円 | +5.6% | +2.3% | 2.65% | 7.45倍 | 0.54倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハルメクＨＤ | 108,400円 | +3.2% | +42.2% | 2.77% | 13.25倍 | 1.46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
