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 |
|---|---|---|---|---|---|---|---|
| 2003/02/20 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,430 |
| 2003/02/19 | 1,292.3 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 3,380 |
| 2003/02/18 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | ±0 | ±0% | 1,300 |
| 2003/02/17 | 1,253.1 | 1,292.3 | 1,253.1 | 1,292.3 | +61.5 | +5% | 11,050 |
| 2003/02/14 | 1,238.5 | 1,238.5 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 16,250 |
| 2003/02/13 | 1,239.2 | 1,239.2 | 1,238.5 | 1,238.5 | ±0 | ±0% | 1,950 |
| 2003/02/12 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 6,890 |
| 2003/02/10 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | +15.4 | +1.3% | 8,580 |
| 2003/02/07 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 1,950 |
| 2003/02/06 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 390 |
| 2003/02/05 | 1,231.5 | 1,231.5 | 1,223.1 | 1,223.1 | -7.7 | -0.6% | 3,380 |
| 2003/02/04 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,820 |
| 2003/02/03 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 650 |
| 2003/01/31 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 520 |
| 2003/01/30 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 130 |
| 2003/01/29 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,820 |
| 2003/01/28 | 1,265.4 | 1,265.4 | 1,230.8 | 1,230.8 | -23 | -1.8% | 15,860 |
| 2003/01/27 | 1,234.6 | 1,253.8 | 1,234.6 | 1,253.8 | +19.2 | +1.6% | 390 |
| 2003/01/24 | 1,246.2 | 1,246.2 | 1,234.6 | 1,234.6 | -11.6 | -0.9% | 1,300 |
| 2003/01/23 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | - | - | 130 |
| 2003/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 1,270.8 | 1,270.8 | 1,230.8 | 1,230.8 | -39.2 | -3.1% | 2,860 |
| 2003/01/17 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 520 |
| 2003/01/16 | 1,270 | 1,270 | 1,270 | 1,270 | +0.8 | +0.1% | 4,550 |
| 2003/01/15 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 260 |
| 2003/01/14 | 1,305.4 | 1,305.4 | 1,269.2 | 1,269.2 | -37 | -2.8% | 910 |
| 2003/01/10 | 1,261.5 | 1,306.2 | 1,261.5 | 1,306.2 | +44.7 | +3.5% | 2,600 |
| 2003/01/09 | 1,261.5 | 1,261.5 | 1,261.5 | 1,261.5 | ±0 | ±0% | 3,250 |
| 2003/01/08 | 1,269.2 | 1,269.2 | 1,261.5 | 1,261.5 | +7.7 | +0.6% | 3,510 |
| 2003/01/07 | 1,269.2 | 1,269.2 | 1,253.8 | 1,253.8 | +15.3 | +1.2% | 1,690 |
| 2003/01/06 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 260 |
| 2002/12/30 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 780 |
| 2002/12/27 | 1,223.1 | 1,238.5 | 1,223.1 | 1,238.5 | +53.9 | +4.6% | 1,170 |
| 2002/12/26 | 1,184.6 | 1,184.6 | 1,184.6 | 1,184.6 | +30.8 | +2.7% | 1,560 |
| 2002/12/25 | 1,138.5 | 1,223.1 | 1,138.5 | 1,153.8 | -115.4 | -9.1% | 4,160 |
| 2002/12/24 | 1,269.2 | 1,269.2 | 1,246.2 | 1,269.2 | +23 | +1.8% | 1,690 |
| 2002/12/20 | 1,269.2 | 1,269.2 | 1,246.2 | 1,246.2 | -23 | -1.8% | 780 |
| 2002/12/19 | 1,276.9 | 1,276.9 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 3,380 |
| 2002/12/18 | 1,276.9 | 1,276.9 | 1,269.2 | 1,276.9 | ±0 | ±0% | 10,920 |
| 2002/12/17 | 1,300 | 1,300 | 1,276.9 | 1,276.9 | -23.1 | -1.8% | 4,940 |
| 2002/12/16 | 1,300 | 1,300 | 1,276.9 | 1,300 | ±0 | ±0% | 4,030 |
| 2002/12/13 | 1,305.4 | 1,305.4 | 1,207.7 | 1,300 | -6.2 | -0.5% | 2,990 |
| 2002/12/12 | 1,307.7 | 1,307.7 | 1,306.2 | 1,306.2 | +35.4 | +2.8% | 3,640 |
| 2002/12/11 | 1,293.1 | 1,293.8 | 1,270.8 | 1,270.8 | -23 | -1.8% | 2,600 |
| 2002/12/10 | 1,201.5 | 1,293.8 | 1,201.5 | 1,293.8 | +92.3 | +7.7% | 30,420 |
| 2002/12/09 | 1,200.8 | 1,201.5 | 1,200 | 1,201.5 | +1.5 | +0.1% | 2,730 |
| 2002/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 11,050 |
| 2002/12/05 | 1,200 | 1,200 | 1,196.2 | 1,200 | +69.2 | +6.1% | 2,470 |
| 2002/12/04 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | ±0 | ±0% | 780 |
5451～
5500
件表示中 / 5945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 | 61,000円 | +16.7% | -23.2% | 4.59% | 11.28倍 | 0.46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 |
| ハンズマン | 81,600円 | +5.2% | +43.3% | 3.68% | 10.59倍 | 0.64倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ジーフット | 27,600円 | 0.0% | - | 0.00% | 1200.00倍 | -1.11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 |
| ＡＰＨＤ | 89,700円 | -5.1% | +50.2% | 0.00% | 17.54倍 | -8.03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 |
| サンデー | 105,700円 | +2.6% | - | 0.47% | 1136.56倍 | 1.24倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
市場注目の銘柄
チャート関連のコラム
