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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,231.5 | 1,231.5 | 1,193.1 | 1,208.5 | -22.3 | -1.8% | 2,340 |
| 2002/08/21 | 1,208.5 | 1,230.8 | 1,207.7 | 1,230.8 | +23.1 | +1.9% | 2,990 |
| 2002/08/20 | 1,230.8 | 1,230.8 | 1,207.7 | 1,207.7 | -23.1 | -1.9% | 2,730 |
| 2002/08/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 130 |
| 2002/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 1,229.2 | 1,229.2 | 1,223.8 | 1,223.8 | +15.3 | +1.3% | 390 |
| 2002/08/13 | 1,253.8 | 1,253.8 | 1,193.8 | 1,208.5 | -45.3 | -3.6% | 7,800 |
| 2002/08/12 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | ±0 | ±0% | 3,510 |
| 2002/08/09 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | +7.6 | +0.6% | 1,560 |
| 2002/08/08 | 1,253.8 | 1,253.8 | 1,246.2 | 1,246.2 | ±0 | ±0% | 910 |
| 2002/08/07 | 1,250 | 1,250 | 1,230.8 | 1,246.2 | -7.6 | -0.6% | 1,560 |
| 2002/08/06 | 1,230.8 | 1,253.8 | 1,230.8 | 1,253.8 | - | - | 2,340 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 780 |
| 2002/08/01 | 1,223.1 | 1,230.8 | 1,222.3 | 1,230.8 | +53.9 | +4.6% | 3,900 |
| 2002/07/31 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | -34.6 | -2.9% | 10,530 |
| 2002/07/30 | 1,223.1 | 1,223.1 | 1,211.5 | 1,211.5 | -11.6 | -0.9% | 3,380 |
| 2002/07/29 | 1,215.4 | 1,230.8 | 1,215.4 | 1,223.1 | +7.7 | +0.6% | 6,500 |
| 2002/07/26 | 1,215.4 | 1,230.8 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 3,380 |
| 2002/07/25 | 1,253.8 | 1,253.8 | 1,230.8 | 1,230.8 | -23 | -1.8% | 650 |
| 2002/07/24 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | ±0 | ±0% | 2,470 |
| 2002/07/23 | 1,261.5 | 1,261.5 | 1,246.2 | 1,253.8 | -15.4 | -1.2% | 4,160 |
| 2002/07/22 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 3,900 |
| 2002/07/19 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +15.4 | +1.2% | 2,210 |
| 2002/07/18 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | +15.3 | +1.2% | 780 |
| 2002/07/17 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 3,640 |
| 2002/07/16 | 1,269.2 | 1,269.2 | 1,238.5 | 1,238.5 | -30.7 | -2.4% | 5,200 |
| 2002/07/15 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +3.8 | +0.3% | 1,170 |
| 2002/07/12 | 1,265.4 | 1,265.4 | 1,265.4 | 1,265.4 | +3.9 | +0.3% | 130 |
| 2002/07/11 | 1,284.6 | 1,284.6 | 1,261.5 | 1,261.5 | -46.2 | -3.5% | 1,560 |
| 2002/07/10 | 1,276.9 | 1,315.4 | 1,276.9 | 1,307.7 | +30.8 | +2.4% | 19,500 |
| 2002/07/09 | 1,247.7 | 1,283.1 | 1,247.7 | 1,276.9 | -38.5 | -2.9% | 2,730 |
| 2002/07/08 | 1,315.4 | 1,315.4 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 780 |
| 2002/07/05 | 1,315.4 | 1,315.4 | 1,307.7 | 1,307.7 | -7.7 | -0.6% | 1,560 |
| 2002/07/04 | 1,315.4 | 1,315.4 | 1,307.7 | 1,315.4 | ±0 | ±0% | 650 |
| 2002/07/03 | 1,314.6 | 1,315.4 | 1,306.9 | 1,315.4 | ±0 | ±0% | 2,470 |
| 2002/07/02 | 1,315.4 | 1,315.4 | 1,315.4 | 1,315.4 | ±0 | ±0% | 650 |
| 2002/07/01 | 1,323.1 | 1,323.1 | 1,315.4 | 1,315.4 | -7.7 | -0.6% | 1,950 |
| 2002/06/28 | 1,315.4 | 1,338.5 | 1,315.4 | 1,323.1 | -7.7 | -0.6% | 2,600 |
| 2002/06/27 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | - | - | 650 |
| 2002/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/25 | 1,368.5 | 1,368.5 | 1,346.2 | 1,346.2 | -22.3 | -1.6% | 1,430 |
| 2002/06/24 | 1,368.5 | 1,368.5 | 1,368.5 | 1,368.5 | -15.3 | -1.1% | 1,040 |
| 2002/06/21 | 1,283.1 | 1,384.6 | 1,267.7 | 1,383.8 | +100.7 | +7.8% | 1,950 |
| 2002/06/20 | 1,298.5 | 1,298.5 | 1,283.1 | 1,283.1 | -15.4 | -1.2% | 1,430 |
| 2002/06/19 | 1,284.6 | 1,298.5 | 1,246.2 | 1,298.5 | +13.9 | +1.1% | 2,860 |
| 2002/06/18 | 1,284.6 | 1,284.6 | 1,276.9 | 1,284.6 | +7.7 | +0.6% | 2,080 |
| 2002/06/17 | 1,337.7 | 1,337.7 | 1,223.1 | 1,276.9 | -60.8 | -4.5% | 2,470 |
| 2002/06/14 | 1,346.2 | 1,346.2 | 1,337.7 | 1,337.7 | -23.8 | -1.7% | 2,600 |
5451～
5500
件表示中 / 5826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 | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| カクヤスＧ | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ナルミヤ | 131,200円 | +7.6% | +12.4% | 4.04% | 8.67倍 | 2.14倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ひらまつ | 17,200円 | -24.7% | +24.0% | 0.00% | 7.55倍 | 2.02倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| アールビバン | 98,900円 | -5.5% | -28.1% | 6.07% | 8.19倍 | 0.59倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
