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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 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 |
| 2002/12/03 | 1,138.5 | 1,140.8 | 1,130.8 | 1,130.8 | -7.7 | -0.7% | 3,250 |
| 2002/12/02 | 1,123.1 | 1,138.5 | 1,123.1 | 1,138.5 | +15.4 | +1.4% | 7,410 |
| 2002/11/29 | 1,108.5 | 1,123.1 | 1,108.5 | 1,123.1 | +19.3 | +1.7% | 10,140 |
| 2002/11/28 | 1,103.8 | 1,103.8 | 1,103.8 | 1,103.8 | - | - | 260 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
5551～
5600
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
