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 |
|---|---|---|---|---|---|---|---|
| 2003/08/22 | 1,361.5 | 1,361.5 | 1,361.5 | 1,361.5 | -7.7 | -0.6% | 130 |
| 2003/08/21 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | +46.1 | +3.5% | 130 |
| 2003/08/20 | 1,320 | 1,323.1 | 1,320 | 1,323.1 | -46.1 | -3.4% | 2,080 |
| 2003/08/19 | 1,384.6 | 1,384.6 | 1,369.2 | 1,369.2 | -7.7 | -0.6% | 520 |
| 2003/08/18 | 1,377.7 | 1,377.7 | 1,376.9 | 1,376.9 | -0.8 | -0.1% | 1,430 |
| 2003/08/15 | 1,400 | 1,400 | 1,377.7 | 1,377.7 | ±0 | ±0% | 910 |
| 2003/08/14 | 1,384.6 | 1,384.6 | 1,373.1 | 1,377.7 | -6.9 | -0.5% | 1,300 |
| 2003/08/13 | 1,361.5 | 1,384.6 | 1,361.5 | 1,384.6 | +26.1 | +1.9% | 5,460 |
| 2003/08/12 | 1,357.7 | 1,361.5 | 1,357.7 | 1,358.5 | +0.8 | +0.1% | 2,600 |
| 2003/08/11 | 1,351.5 | 1,357.7 | 1,328.5 | 1,357.7 | +29.2 | +2.2% | 2,990 |
| 2003/08/08 | 1,332.3 | 1,332.3 | 1,328.5 | 1,328.5 | -17.7 | -1.3% | 1,300 |
| 2003/08/07 | 1,338.5 | 1,346.2 | 1,338.5 | 1,346.2 | ±0 | ±0% | 5,200 |
| 2003/08/06 | 1,346.2 | 1,346.2 | 1,330.8 | 1,346.2 | ±0 | ±0% | 4,680 |
| 2003/08/05 | 1,330.8 | 1,346.2 | 1,330.8 | 1,346.2 | +15.4 | +1.2% | 4,550 |
| 2003/08/04 | 1,320 | 1,330.8 | 1,316.9 | 1,330.8 | +7.7 | +0.6% | 6,890 |
| 2003/08/01 | 1,323.1 | 1,323.1 | 1,320 | 1,323.1 | ±0 | ±0% | 4,030 |
| 2003/07/31 | 1,332.3 | 1,332.3 | 1,323.1 | 1,323.1 | -11.5 | -0.9% | 2,080 |
| 2003/07/30 | 1,334.6 | 1,334.6 | 1,334.6 | 1,334.6 | -19.2 | -1.4% | 650 |
| 2003/07/29 | 1,332.3 | 1,353.8 | 1,332.3 | 1,353.8 | -20 | -1.5% | 390 |
| 2003/07/28 | 1,373.8 | 1,373.8 | 1,373.8 | 1,373.8 | -10.8 | -0.8% | 390 |
| 2003/07/25 | 1,343.8 | 1,384.6 | 1,332.3 | 1,384.6 | +64.6 | +4.9% | 3,900 |
| 2003/07/24 | 1,332.3 | 1,332.3 | 1,320 | 1,320 | -12.3 | -0.9% | 2,080 |
| 2003/07/23 | 1,332.3 | 1,332.3 | 1,332.3 | 1,332.3 | ±0 | ±0% | 390 |
| 2003/07/22 | 1,332.3 | 1,333.1 | 1,332.3 | 1,332.3 | ±0 | ±0% | 1,560 |
| 2003/07/18 | 1,339.2 | 1,342.3 | 1,332.3 | 1,332.3 | -36.9 | -2.7% | 780 |
| 2003/07/17 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | -3.9 | -0.3% | 130 |
| 2003/07/16 | 1,373.1 | 1,373.1 | 1,369.2 | 1,373.1 | ±0 | ±0% | 1,690 |
| 2003/07/15 | 1,342.3 | 1,373.1 | 1,342.3 | 1,373.1 | +30.8 | +2.3% | 520 |
| 2003/07/14 | 1,342.3 | 1,342.3 | 1,332.3 | 1,342.3 | -0.8 | -0.1% | 910 |
| 2003/07/11 | 1,330.8 | 1,343.1 | 1,330.8 | 1,343.1 | +12.3 | +0.9% | 3,120 |
| 2003/07/10 | 1,330.8 | 1,330.8 | 1,330.8 | 1,330.8 | +0.8 | +0.1% | 1,820 |
| 2003/07/09 | 1,330 | 1,330 | 1,330 | 1,330 | -0.8 | -0.1% | 130 |
| 2003/07/08 | 1,323.1 | 1,330.8 | 1,323.1 | 1,330.8 | +6.2 | +0.5% | 4,680 |
| 2003/07/07 | 1,323.1 | 1,325.4 | 1,323.1 | 1,324.6 | -6.2 | -0.5% | 2,340 |
| 2003/07/04 | 1,323.8 | 1,330.8 | 1,323.8 | 1,330.8 | +7.7 | +0.6% | 3,250 |
| 2003/07/03 | 1,323.1 | 1,326.9 | 1,323.1 | 1,323.1 | ±0 | ±0% | 4,420 |
| 2003/07/02 | 1,323.1 | 1,330.8 | 1,323.1 | 1,323.1 | +6.2 | +0.5% | 3,380 |
| 2003/07/01 | 1,321.5 | 1,321.5 | 1,315.4 | 1,316.9 | -4.6 | -0.3% | 1,820 |
| 2003/06/30 | 1,292.3 | 1,321.5 | 1,292.3 | 1,321.5 | +52.3 | +4.1% | 10,400 |
| 2003/06/27 | 1,292.3 | 1,292.3 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 2,730 |
| 2003/06/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,300 |
| 2003/06/25 | 1,306.9 | 1,306.9 | 1,291.5 | 1,300 | -6.9 | -0.5% | 2,470 |
| 2003/06/24 | 1,276.9 | 1,306.9 | 1,276.9 | 1,306.9 | +60.7 | +4.9% | 4,290 |
| 2003/06/23 | 1,257.7 | 1,269.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 3,510 |
| 2003/06/20 | 1,242.3 | 1,246.2 | 1,242.3 | 1,246.2 | +15.4 | +1.3% | 1,690 |
| 2003/06/19 | 1,230.8 | 1,253.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 8,320 |
| 2003/06/18 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 650 |
| 2003/06/17 | 1,231.5 | 1,234.6 | 1,230.8 | 1,230.8 | ±0 | ±0% | 5,330 |
| 2003/06/16 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 1,560 |
| 2003/06/13 | 1,216.2 | 1,223.1 | 1,215.4 | 1,223.1 | -3.8 | -0.3% | 390 |
5301～
5350
件表示中 / 5922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 | 65,800円 | +4.8% | +10.1% | 3.95% | 6.76倍 | 0.50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 |
| オーシャン | 118,300円 | +5.5% | -12.0% | 1.18% | 9.36倍 | 1.01倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ヤマザワ | 114,500円 | +0.4% | - | 2.36% | 176.43倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| ペッパー | 21,000円 | +2.3% | +24.3% | 0.00% | 230.77倍 | 3.98倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| サツドラＨＤ | 86,600円 | +4.7% | +1.0% | 1.15% | 24.83倍 | 1.26倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
