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 |
|---|---|---|---|---|---|---|---|
| 2003/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/28 | 1,269.2 | 1,269.2 | 1,253.8 | 1,253.8 | - | - | 1,170 |
| 2003/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/26 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | -76.9 | -5.8% | 130 |
| 2003/03/25 | 1,323.1 | 1,323.1 | 1,323.1 | 1,323.1 | - | - | 260 |
| 2003/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/20 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | +7.7 | +0.6% | 650 |
| 2003/03/19 | 1,298.5 | 1,300 | 1,298.5 | 1,300 | +30 | +2.4% | 650 |
| 2003/03/18 | 1,268.5 | 1,270 | 1,268.5 | 1,270 | +8.5 | +0.7% | 3,380 |
| 2003/03/17 | 1,253.8 | 1,261.5 | 1,230.8 | 1,261.5 | +7.7 | +0.6% | 7,280 |
| 2003/03/14 | 1,261.5 | 1,261.5 | 1,253.8 | 1,253.8 | +23 | +1.9% | 5,070 |
| 2003/03/13 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,430 |
| 2003/03/12 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 3,380 |
| 2003/03/11 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 780 |
| 2003/03/10 | 1,230.8 | 1,230.8 | 1,223.1 | 1,223.1 | - | - | 5,460 |
| 2003/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/06 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,950 |
| 2003/03/05 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 3,250 |
| 2003/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/03 | 1,269.2 | 1,269.2 | 1,230.8 | 1,230.8 | -38.4 | -3% | 1,560 |
| 2003/02/28 | 1,269.2 | 1,269.2 | 1,245.4 | 1,269.2 | ±0 | ±0% | 10,270 |
| 2003/02/27 | 1,269.2 | 1,270.8 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,950 |
| 2003/02/26 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,560 |
| 2003/02/25 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,430 |
| 2003/02/24 | 1,307.7 | 1,307.7 | 1,269.2 | 1,269.2 | -38.5 | -2.9% | 1,430 |
| 2003/02/21 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,300 |
| 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 |
5501～
5550
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
