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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 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 |
| 2002/06/13 | 1,384.6 | 1,384.6 | 1,361.5 | 1,361.5 | -23.1 | -1.7% | 2,340 |
| 2002/06/12 | 1,400 | 1,400 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 1,950 |
| 2002/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 8,060 |
| 2002/06/10 | 1,400 | 1,400 | 1,392.3 | 1,400 | ±0 | ±0% | 6,110 |
| 2002/06/07 | 1,407.7 | 1,407.7 | 1,392.3 | 1,400 | -7.7 | -0.5% | 2,600 |
| 2002/06/06 | 1,415.4 | 1,415.4 | 1,400 | 1,407.7 | -7.7 | -0.5% | 8,580 |
| 2002/06/05 | 1,415.4 | 1,415.4 | 1,407.7 | 1,415.4 | +7.7 | +0.5% | 2,990 |
| 2002/06/04 | 1,415.4 | 1,415.4 | 1,400 | 1,407.7 | -7.7 | -0.5% | 1,170 |
| 2002/06/03 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | ±0 | ±0% | 1,040 |
| 2002/05/31 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | ±0 | ±0% | 6,370 |
| 2002/05/30 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | ±0 | ±0% | 17,030 |
| 2002/05/29 | 1,414.6 | 1,430.8 | 1,411.5 | 1,415.4 | ±0 | ±0% | 11,570 |
| 2002/05/28 | 1,363.1 | 1,415.4 | 1,363.1 | 1,415.4 | +53.1 | +3.9% | 6,500 |
| 2002/05/27 | 1,346.9 | 1,362.3 | 1,346.9 | 1,362.3 | +16.1 | +1.2% | 1,820 |
| 2002/05/24 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | ±0 | ±0% | 1,950 |
| 2002/05/23 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | +7.7 | +0.6% | 1,690 |
| 2002/05/22 | 1,336.9 | 1,346.2 | 1,321.5 | 1,338.5 | ±0 | ±0% | 6,500 |
| 2002/05/21 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | - | - | 130 |
| 2002/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/17 | 1,346.2 | 1,346.2 | 1,345.4 | 1,346.2 | ±0 | ±0% | 2,080 |
| 2002/05/16 | 1,346.2 | 1,346.2 | 1,345.4 | 1,346.2 | +1.6 | +0.1% | 2,340 |
| 2002/05/15 | 1,343.8 | 1,344.6 | 1,343.8 | 1,344.6 | +6.1 | +0.5% | 2,080 |
| 2002/05/14 | 1,330.8 | 1,344.6 | 1,330.8 | 1,338.5 | +7.7 | +0.6% | 4,160 |
| 2002/05/13 | 1,300 | 1,330.8 | 1,300 | 1,330.8 | +30.8 | +2.4% | 5,200 |
| 2002/05/10 | 1,273.1 | 1,300.8 | 1,273.1 | 1,300 | +26.9 | +2.1% | 4,420 |
| 2002/05/09 | 1,276.9 | 1,276.9 | 1,273.1 | 1,273.1 | ±0 | ±0% | 4,680 |
| 2002/05/08 | 1,269.2 | 1,273.1 | 1,269.2 | 1,273.1 | +3.9 | +0.3% | 1,690 |
| 2002/05/07 | 1,273.1 | 1,273.1 | 1,261.5 | 1,269.2 | -3.9 | -0.3% | 2,860 |
| 2002/05/02 | 1,273.1 | 1,273.1 | 1,230.8 | 1,273.1 | ±0 | ±0% | 3,770 |
| 2002/05/01 | 1,246.2 | 1,273.1 | 1,246.2 | 1,273.1 | - | - | 18,330 |
| 2002/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
5601～
5650
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
