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 |
|---|---|---|---|---|---|---|---|
| 2002/11/26 | 1,115.4 | 1,115.4 | 1,096.9 | 1,096.9 | -80 | -6.8% | 260 |
| 2002/11/25 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | +76.9 | +7% | 1,950 |
| 2002/11/22 | 1,096.9 | 1,100 | 1,096.9 | 1,100 | +20 | +1.9% | 390 |
| 2002/11/21 | 1,079.2 | 1,095.4 | 1,079.2 | 1,080 | +3.1 | +0.3% | 5,980 |
| 2002/11/20 | 1,076.2 | 1,076.9 | 1,076.2 | 1,076.9 | +6.9 | +0.6% | 1,690 |
| 2002/11/19 | 1,070 | 1,070 | 1,069.2 | 1,070 | ±0 | ±0% | 3,120 |
| 2002/11/18 | 1,076.9 | 1,076.9 | 1,070 | 1,070 | -6.2 | -0.6% | 3,640 |
| 2002/11/15 | 1,061.5 | 1,076.9 | 1,061.5 | 1,076.2 | -0.7 | -0.1% | 1,820 |
| 2002/11/14 | 1,145.4 | 1,145.4 | 1,076.9 | 1,076.9 | -69.3 | -6% | 2,340 |
| 2002/11/13 | 1,153.1 | 1,153.1 | 1,146.2 | 1,146.2 | -6.9 | -0.6% | 2,340 |
| 2002/11/12 | 1,153.1 | 1,153.1 | 1,153.1 | 1,153.1 | -0.7 | -0.1% | 1,170 |
| 2002/11/11 | 1,157.7 | 1,157.7 | 1,153.8 | 1,153.8 | -3.9 | -0.3% | 8,060 |
| 2002/11/08 | 1,190 | 1,190 | 1,157.7 | 1,157.7 | -33.1 | -2.8% | 910 |
| 2002/11/07 | 1,190.8 | 1,190.8 | 1,190.8 | 1,190.8 | ±0 | ±0% | 1,170 |
| 2002/11/06 | 1,215.4 | 1,215.4 | 1,190.8 | 1,190.8 | -24.6 | -2% | 1,820 |
| 2002/11/05 | 1,215.4 | 1,226.2 | 1,215.4 | 1,215.4 | ±0 | ±0% | 9,360 |
| 2002/11/01 | 1,230.8 | 1,230.8 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 1,820 |
| 2002/10/31 | 1,230.8 | 1,238.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 4,030 |
| 2002/10/30 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,600 |
| 2002/10/29 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,080 |
| 2002/10/28 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,210 |
| 2002/10/25 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,860 |
| 2002/10/24 | 1,231.5 | 1,231.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,340 |
| 2002/10/23 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,210 |
| 2002/10/22 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,080 |
| 2002/10/21 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 3,900 |
| 2002/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/17 | 1,231.5 | 1,231.5 | 1,231.5 | 1,231.5 | +0.7 | +0.1% | 2,990 |
| 2002/10/16 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,820 |
| 2002/10/15 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,950 |
| 2002/10/11 | 1,233.8 | 1,233.8 | 1,230.8 | 1,230.8 | -2.3 | -0.2% | 2,080 |
| 2002/10/10 | 1,233.8 | 1,233.8 | 1,233.1 | 1,233.1 | ±0 | ±0% | 4,420 |
| 2002/10/09 | 1,232.3 | 1,233.1 | 1,232.3 | 1,233.1 | +0.8 | +0.1% | 2,080 |
| 2002/10/08 | 1,232.3 | 1,232.3 | 1,232.3 | 1,232.3 | ±0 | ±0% | 1,690 |
| 2002/10/07 | 1,232.3 | 1,232.3 | 1,232.3 | 1,232.3 | ±0 | ±0% | 2,600 |
| 2002/10/04 | 1,231.5 | 1,232.3 | 1,230.8 | 1,232.3 | +0.8 | +0.1% | 5,330 |
| 2002/10/03 | 1,230.8 | 1,231.5 | 1,230.8 | 1,231.5 | +0.7 | +0.1% | 2,600 |
| 2002/10/02 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 11,570 |
| 2002/10/01 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 12,610 |
| 2002/09/30 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 260 |
| 2002/09/27 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 390 |
| 2002/09/26 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,080 |
| 2002/09/25 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,170 |
| 2002/09/24 | 1,242.3 | 1,242.3 | 1,230.8 | 1,230.8 | -11.5 | -0.9% | 7,540 |
| 2002/09/20 | 1,234.6 | 1,253.8 | 1,232.3 | 1,242.3 | +10 | +0.8% | 4,420 |
| 2002/09/19 | 1,231.5 | 1,232.3 | 1,231.5 | 1,232.3 | - | - | 2,600 |
| 2002/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/17 | 1,230.8 | 1,231.5 | 1,230.8 | 1,231.5 | +0.7 | +0.1% | 5,850 |
| 2002/09/13 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,560 |
| 2002/09/12 | 1,230.8 | 1,231.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,250 |
5551～
5600
件表示中 / 5990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 | 62,600円 | +16.7% | -23.2% | 4.47% | 11.58倍 | 0.47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 |
| ジーフット | 29,100円 | 0.0% | - | 0.00% | 1265.22倍 | -1.17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 |
| 大黒屋 | 6,500円 | +67.2% | - | 0.00% | 78.32倍 | 29.68倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ＡＰＨＤ | 92,800円 | -5.1% | +50.2% | 0.00% | 18.14倍 | -8.31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 |
| ＰＬＡＮＴ | 152,600円 | -1.1% | -15.5% | 4.91% | 7.81倍 | 0.70倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
