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 |
|---|---|---|---|---|---|---|---|
| 2003/12/05 | 1,204.6 | 1,204.6 | 1,173.1 | 1,200 | -2.3 | -0.2% | 3,380 |
| 2003/12/04 | 1,212.3 | 1,212.3 | 1,202.3 | 1,202.3 | -9.2 | -0.8% | 390 |
| 2003/12/03 | 1,215.4 | 1,215.4 | 1,192.3 | 1,211.5 | -19.3 | -1.6% | 6,500 |
| 2003/12/02 | 1,230.8 | 1,231.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,510 |
| 2003/12/01 | 1,238.5 | 1,239.2 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 3,120 |
| 2003/11/28 | 1,246.9 | 1,247.7 | 1,238.5 | 1,238.5 | -8.4 | -0.7% | 780 |
| 2003/11/27 | 1,247.7 | 1,247.7 | 1,246.9 | 1,246.9 | ±0 | ±0% | 1,690 |
| 2003/11/26 | 1,269.2 | 1,270 | 1,246.9 | 1,246.9 | -45.4 | -3.5% | 2,340 |
| 2003/11/25 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +46.1 | +3.7% | 390 |
| 2003/11/21 | 1,246.2 | 1,246.2 | 1,231.5 | 1,246.2 | -69.2 | -5.3% | 3,250 |
| 2003/11/20 | 1,192.3 | 1,315.4 | 1,192.3 | 1,315.4 | +46.2 | +3.6% | 5,070 |
| 2003/11/19 | 1,292.3 | 1,292.3 | 1,269.2 | 1,269.2 | -38.5 | -2.9% | 260 |
| 2003/11/18 | 1,309.2 | 1,309.2 | 1,307.7 | 1,307.7 | -1.5 | -0.1% | 260 |
| 2003/11/17 | 1,315.4 | 1,315.4 | 1,307.7 | 1,309.2 | - | - | 650 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 1,330.8 | 1,338.5 | 1,330.8 | 1,338.5 | ±0 | ±0% | 8,190 |
| 2003/11/12 | 1,330.8 | 1,338.5 | 1,330.8 | 1,338.5 | ±0 | ±0% | 650 |
| 2003/11/11 | 1,346.2 | 1,346.2 | 1,338.5 | 1,338.5 | -9.2 | -0.7% | 1,690 |
| 2003/11/10 | 1,353.8 | 1,353.8 | 1,346.9 | 1,347.7 | - | - | 2,730 |
| 2003/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/06 | 1,353.8 | 1,353.8 | 1,353.8 | 1,353.8 | +15.3 | +1.1% | 1,690 |
| 2003/11/05 | 1,329.2 | 1,338.5 | 1,329.2 | 1,338.5 | +8.5 | +0.6% | 3,900 |
| 2003/11/04 | 1,338.5 | 1,338.5 | 1,330 | 1,330 | +52.3 | +4.1% | 3,770 |
| 2003/10/31 | 1,276.2 | 1,277.7 | 1,276.2 | 1,277.7 | +8.5 | +0.7% | 2,080 |
| 2003/10/30 | 1,288.5 | 1,288.5 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 520 |
| 2003/10/29 | 1,308.5 | 1,308.5 | 1,266.9 | 1,276.9 | -30.8 | -2.4% | 10,530 |
| 2003/10/28 | 1,308.5 | 1,308.5 | 1,303.8 | 1,307.7 | ±0 | ±0% | 11,440 |
| 2003/10/27 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,300 |
| 2003/10/24 | 1,308.5 | 1,308.5 | 1,300 | 1,307.7 | ±0 | ±0% | 5,070 |
| 2003/10/23 | 1,330 | 1,330 | 1,289.2 | 1,307.7 | -23.1 | -1.7% | 9,490 |
| 2003/10/22 | 1,330.8 | 1,330.8 | 1,330 | 1,330.8 | ±0 | ±0% | 2,730 |
| 2003/10/21 | 1,330.8 | 1,330.8 | 1,330.8 | 1,330.8 | +23.1 | +1.8% | 260 |
| 2003/10/20 | 1,307.7 | 1,310 | 1,307.7 | 1,307.7 | -15.4 | -1.2% | 6,110 |
| 2003/10/17 | 1,323.1 | 1,323.1 | 1,323.1 | 1,323.1 | -7.7 | -0.6% | 260 |
| 2003/10/16 | 1,326.9 | 1,330.8 | 1,324.6 | 1,330.8 | ±0 | ±0% | 3,250 |
| 2003/10/15 | 1,338.5 | 1,338.5 | 1,328.5 | 1,330.8 | ±0 | ±0% | 910 |
| 2003/10/14 | 1,331.5 | 1,331.5 | 1,330.8 | 1,330.8 | +2.3 | +0.2% | 2,730 |
| 2003/10/10 | 1,344.6 | 1,344.6 | 1,323.8 | 1,328.5 | -16.1 | -1.2% | 5,330 |
| 2003/10/09 | 1,344.6 | 1,344.6 | 1,344.6 | 1,344.6 | +7.7 | +0.6% | 520 |
| 2003/10/08 | 1,338.5 | 1,338.5 | 1,326.9 | 1,336.9 | -1.6 | -0.1% | 1,300 |
| 2003/10/07 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | +7.7 | +0.6% | 260 |
| 2003/10/06 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | -30.7 | -2.3% | 1,300 |
| 2003/10/03 | 1,361.5 | 1,383.8 | 1,308.5 | 1,361.5 | +7.7 | +0.6% | 6,240 |
| 2003/10/02 | 1,354.6 | 1,354.6 | 1,353.8 | 1,353.8 | -7.7 | -0.6% | 390 |
| 2003/10/01 | 1,360.8 | 1,361.5 | 1,360.8 | 1,361.5 | +7.7 | +0.6% | 910 |
| 2003/09/30 | 1,353.1 | 1,353.8 | 1,353.1 | 1,353.8 | -16.2 | -1.2% | 1,430 |
| 2003/09/29 | 1,347.7 | 1,370 | 1,347.7 | 1,370 | -5.4 | -0.4% | 520 |
| 2003/09/26 | 1,384.6 | 1,384.6 | 1,354.6 | 1,375.4 | +36.9 | +2.8% | 6,500 |
| 2003/09/25 | 1,346.2 | 1,346.2 | 1,338.5 | 1,338.5 | -7.7 | -0.6% | 2,340 |
| 2003/09/24 | 1,346.2 | 1,346.2 | 1,330.8 | 1,346.2 | +21.6 | +1.6% | 2,470 |
5301～
5350
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 | 62,900円 | +16.7% | -23.2% | 4.45% | 11.64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 |
| クラシコム | 167,500円 | +20.1% | -13.0% | 2.21% | 18.99倍 | 2.49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 | 93,100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 |
| マキヤ | 112,800円 | +5.6% | +2.3% | 2.66% | 7.43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
