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 |
|---|---|---|---|---|---|---|---|
| 2002/09/19 | 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 |
| 2002/09/11 | 1,252.3 | 1,252.3 | 1,230.8 | 1,230.8 | -21.5 | -1.7% | 4,160 |
| 2002/09/10 | 1,220 | 1,252.3 | 1,220 | 1,252.3 | +32.3 | +2.6% | 4,160 |
| 2002/09/09 | 1,196.9 | 1,220 | 1,196.9 | 1,220 | +23.1 | +1.9% | 910 |
| 2002/09/06 | 1,196.9 | 1,196.9 | 1,196.2 | 1,196.9 | +0.7 | +0.1% | 5,980 |
| 2002/09/05 | 1,200.8 | 1,215.4 | 1,196.2 | 1,196.2 | -3.8 | -0.3% | 6,370 |
| 2002/09/04 | 1,213.1 | 1,213.1 | 1,200 | 1,200 | +22.3 | +1.9% | 2,990 |
| 2002/09/03 | 1,193.1 | 1,193.1 | 1,177.7 | 1,177.7 | -15.4 | -1.3% | 1,950 |
| 2002/09/02 | 1,231.5 | 1,231.5 | 1,193.1 | 1,193.1 | ±0 | ±0% | 2,080 |
| 2002/08/30 | 1,203.8 | 1,203.8 | 1,193.1 | 1,193.1 | +0.8 | +0.1% | 2,990 |
| 2002/08/29 | 1,207.7 | 1,207.7 | 1,192.3 | 1,192.3 | -14.6 | -1.2% | 5,980 |
| 2002/08/28 | 1,200.8 | 1,230 | 1,200.8 | 1,206.9 | +6.9 | +0.6% | 3,900 |
| 2002/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 130 |
| 2002/08/26 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 2,340 |
| 2002/08/23 | 1,208.5 | 1,210 | 1,208.5 | 1,210 | +1.5 | +0.1% | 1,300 |
| 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 |
5551～
5600
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
