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 |
|---|---|---|---|---|---|---|---|
| 2003/11/07 | 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 |
| 2003/09/22 | 1,323.8 | 1,324.6 | 1,323.8 | 1,324.6 | +1.5 | +0.1% | 1,040 |
| 2003/09/19 | 1,323.1 | 1,323.1 | 1,321.5 | 1,323.1 | ±0 | ±0% | 4,810 |
| 2003/09/18 | 1,323.1 | 1,323.1 | 1,323.1 | 1,323.1 | -0.7 | -0.1% | 650 |
| 2003/09/17 | 1,325.4 | 1,325.4 | 1,323.8 | 1,323.8 | ±0 | ±0% | 1,040 |
| 2003/09/16 | 1,326.9 | 1,326.9 | 1,323.8 | 1,323.8 | -3.1 | -0.2% | 1,300 |
| 2003/09/12 | 1,326.9 | 1,326.9 | 1,326.9 | 1,326.9 | ±0 | ±0% | 130 |
| 2003/09/11 | 1,325.4 | 1,326.9 | 1,313.8 | 1,326.9 | +1.5 | +0.1% | 1,560 |
| 2003/09/10 | 1,324.6 | 1,325.4 | 1,324.6 | 1,325.4 | +0.8 | +0.1% | 1,820 |
| 2003/09/09 | 1,323.1 | 1,384.6 | 1,323.1 | 1,324.6 | +1.5 | +0.1% | 2,730 |
| 2003/09/08 | 1,323.1 | 1,323.8 | 1,323.1 | 1,323.1 | +2.3 | +0.2% | 1,170 |
| 2003/09/05 | 1,323.8 | 1,323.8 | 1,320 | 1,320.8 | +0.8 | +0.1% | 1,430 |
| 2003/09/04 | 1,323.8 | 1,324.6 | 1,320 | 1,320 | -3.8 | -0.3% | 2,600 |
| 2003/09/03 | 1,320 | 1,323.8 | 1,320 | 1,323.8 | +0.7 | +0.1% | 520 |
| 2003/09/02 | 1,332.3 | 1,332.3 | 1,323.1 | 1,323.1 | ±0 | ±0% | 780 |
| 2003/09/01 | 1,338.5 | 1,338.5 | 1,323.1 | 1,323.1 | -7.7 | -0.6% | 2,990 |
| 2003/08/29 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | -15.4 | -1.1% | 1,430 |
| 2003/08/28 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | -23 | -1.7% | 390 |
| 2003/08/27 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | ±0 | ±0% | 130 |
| 2003/08/26 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | +7.7 | +0.6% | 260 |
5351～
5400
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
