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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 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 |
| 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 |
5301～
5350
件表示中 / 6023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 | 65,500円 | +16.7% | -23.2% | 4.27% | 12.11倍 | 0.49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 |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04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 |
| バルニバーヒ | 114,100円 | +8.5% | +36.7% | 0.66% | 20.16倍 | 2.17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 |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13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 |
| サツドラＨＤ | 84,300円 | +1.8% | +3.2% | 1.42% | 14.50倍 | 1.18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
