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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 922.3 | 938.5 | 900.8 | 923.1 | +30.8 | +3.5% | 1,820 |
| 2002/01/16 | 900 | 900 | 884.6 | 892.3 | -7.7 | -0.9% | 7,540 |
| 2002/01/15 | 923.1 | 923.1 | 884.6 | 900 | -23.1 | -2.5% | 30,160 |
| 2002/01/11 | 923.1 | 923.1 | 907.7 | 923.1 | ±0 | ±0% | 1,040 |
| 2002/01/10 | 923.1 | 953.8 | 923.1 | 923.1 | -15.4 | -1.6% | 7,150 |
| 2002/01/09 | 923.1 | 938.5 | 923.1 | 938.5 | +15.4 | +1.7% | 5,720 |
| 2002/01/08 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 8,320 |
| 2002/01/07 | 923.1 | 930.8 | 923.1 | 923.1 | ±0 | ±0% | 17,550 |
| 2002/01/04 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 4,160 |
| 2001/12/28 | 923.1 | 923.1 | 923.1 | 923.1 | +3.9 | +0.4% | 1,560 |
| 2001/12/27 | 922.3 | 923.1 | 916.2 | 919.2 | +3.8 | +0.4% | 13,260 |
| 2001/12/26 | 915.4 | 915.4 | 915.4 | 915.4 | +7.7 | +0.8% | 780 |
| 2001/12/25 | 923.1 | 923.1 | 907.7 | 907.7 | -14.6 | -1.6% | 5,720 |
| 2001/12/21 | 900 | 923.1 | 900 | 922.3 | +22.3 | +2.5% | 3,770 |
| 2001/12/20 | 884.6 | 900 | 876.9 | 900 | +11.5 | +1.3% | 21,450 |
| 2001/12/19 | 900 | 900 | 886.9 | 888.5 | -19.2 | -2.1% | 6,370 |
| 2001/12/18 | 919.2 | 919.2 | 884.6 | 907.7 | -11.5 | -1.3% | 8,320 |
| 2001/12/17 | 915.4 | 923.1 | 900.8 | 919.2 | +50 | +5.8% | 12,090 |
| 2001/12/14 | 922.3 | 923.1 | 869.2 | 869.2 | -53.9 | -5.8% | 5,850 |
| 2001/12/13 | 923.1 | 937.7 | 923.1 | 923.1 | -15.4 | -1.6% | 5,070 |
| 2001/12/12 | 942.3 | 942.3 | 938.5 | 938.5 | -3.8 | -0.4% | 24,570 |
| 2001/12/11 | 969.2 | 969.2 | 929.2 | 942.3 | -26.9 | -2.8% | 19,630 |
| 2001/12/10 | 1,000 | 1,000 | 969.2 | 969.2 | -46.2 | -4.5% | 2,990 |
| 2001/12/07 | 1,060.8 | 1,060.8 | 1,007.7 | 1,015.4 | -46.1 | -4.3% | 9,490 |
| 2001/12/06 | 1,061.5 | 1,061.5 | 1,060 | 1,061.5 | +0.7 | +0.1% | 11,830 |
| 2001/12/05 | 1,057.7 | 1,060.8 | 1,038.5 | 1,060.8 | +7 | +0.7% | 1,040 |
| 2001/12/04 | 1,061.5 | 1,061.5 | 1,053.8 | 1,053.8 | -7.7 | -0.7% | 2,470 |
| 2001/12/03 | 1,061.5 | 1,061.5 | 1,061.5 | 1,061.5 | - | - | 3,900 |
| 2001/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/29 | 1,061.5 | 1,061.5 | 1,053.8 | 1,061.5 | ±0 | ±0% | 4,550 |
| 2001/11/28 | 1,060.8 | 1,061.5 | 1,057.7 | 1,061.5 | +3.8 | +0.4% | 7,020 |
| 2001/11/27 | 1,061.5 | 1,061.5 | 1,057.7 | 1,057.7 | -3.8 | -0.4% | 1,040 |
| 2001/11/26 | 1,062.3 | 1,062.3 | 1,046.2 | 1,061.5 | -1.6 | -0.2% | 3,770 |
| 2001/11/22 | 1,063.1 | 1,063.1 | 1,061.5 | 1,063.1 | -13.8 | -1.3% | 2,210 |
| 2001/11/21 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,820 |
| 2001/11/20 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 130 |
| 2001/11/19 | 1,076.9 | 1,076.9 | 1,062.3 | 1,076.9 | +23.1 | +2.2% | 2,080 |
| 2001/11/16 | 1,092.3 | 1,092.3 | 1,053.8 | 1,053.8 | -38.5 | -3.5% | 2,340 |
| 2001/11/15 | 1,092.3 | 1,092.3 | 1,092.3 | 1,092.3 | +7.7 | +0.7% | 650 |
| 2001/11/14 | 1,062.3 | 1,084.6 | 1,062.3 | 1,084.6 | ±0 | ±0% | 4,030 |
| 2001/11/13 | 1,100 | 1,100 | 1,084.6 | 1,084.6 | -21.6 | -2% | 1,170 |
| 2001/11/12 | 1,106.9 | 1,106.9 | 1,106.2 | 1,106.2 | -0.7 | -0.1% | 390 |
| 2001/11/09 | 1,106.9 | 1,106.9 | 1,088.5 | 1,106.9 | -0.8 | -0.1% | 2,340 |
| 2001/11/08 | 1,107.7 | 1,123.1 | 1,107.7 | 1,107.7 | -15.4 | -1.4% | 2,860 |
| 2001/11/07 | 1,138.5 | 1,138.5 | 1,123.1 | 1,123.1 | -15.4 | -1.4% | 2,470 |
| 2001/11/06 | 1,160.8 | 1,160.8 | 1,138.5 | 1,138.5 | -15.3 | -1.3% | 3,900 |
| 2001/11/05 | 1,153.8 | 1,161.5 | 1,153.8 | 1,153.8 | +0.7 | +0.1% | 12,740 |
| 2001/11/02 | 1,146.2 | 1,153.8 | 1,146.2 | 1,153.1 | +14.6 | +1.3% | 9,490 |
| 2001/11/01 | 1,153.8 | 1,153.8 | 1,130.8 | 1,138.5 | -15.3 | -1.3% | 19,890 |
| 2001/10/31 | 1,153.8 | 1,162.3 | 1,153.8 | 1,153.8 | ±0 | ±0% | 15,340 |
5601～
5650
件表示中 / 5826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 | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| カクヤスＧ | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ナルミヤ | 131,200円 | +7.6% | +12.4% | 4.04% | 8.67倍 | 2.14倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ひらまつ | 17,200円 | -24.7% | +24.0% | 0.00% | 7.55倍 | 2.02倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| アールビバン | 98,900円 | -5.5% | -28.1% | 6.07% | 8.19倍 | 0.59倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
