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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2001/10/30 | 1,153.8 | 1,153.8 | 1,138.5 | 1,153.8 | +15.3 | +1.3% | 1,950 |
| 2001/10/29 | 1,130.8 | 1,138.5 | 1,123.1 | 1,138.5 | +7.7 | +0.7% | 12,740 |
| 2001/10/26 | 1,130.8 | 1,130.8 | 1,126.9 | 1,130.8 | ±0 | ±0% | 19,500 |
| 2001/10/25 | 1,138.5 | 1,138.5 | 1,123.1 | 1,130.8 | -7.7 | -0.7% | 7,410 |
| 2001/10/24 | 1,157.7 | 1,157.7 | 1,138.5 | 1,138.5 | -23 | -2% | 10,140 |
| 2001/10/23 | 1,153.8 | 1,161.5 | 1,153.8 | 1,161.5 | +7.7 | +0.7% | 11,440 |
| 2001/10/22 | 1,155.4 | 1,156.2 | 1,153.8 | 1,153.8 | -1.6 | -0.1% | 2,080 |
| 2001/10/19 | 1,157.7 | 1,157.7 | 1,153.8 | 1,155.4 | -2.3 | -0.2% | 16,900 |
| 2001/10/18 | 1,161.5 | 1,161.5 | 1,156.9 | 1,157.7 | +3.9 | +0.3% | 3,510 |
| 2001/10/17 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | -7.7 | -0.7% | 21,060 |
| 2001/10/16 | 1,184.6 | 1,184.6 | 1,161.5 | 1,161.5 | -23.1 | -2% | 11,700 |
| 2001/10/15 | 1,184.6 | 1,184.6 | 1,169.2 | 1,184.6 | -46.2 | -3.8% | 8,320 |
| 2001/10/12 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +38.5 | +3.2% | 4,420 |
| 2001/10/11 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | -11.5 | -1% | 650 |
| 2001/10/10 | 1,230.8 | 1,230.8 | 1,200 | 1,203.8 | +11.5 | +1% | 1,300 |
| 2001/10/09 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | +30 | +2.6% | 260 |
| 2001/10/05 | 1,192.3 | 1,192.3 | 1,162.3 | 1,162.3 | -22.3 | -1.9% | 1,040 |
| 2001/10/04 | 1,192.3 | 1,192.3 | 1,153.8 | 1,184.6 | +15.4 | +1.3% | 1,820 |
| 2001/10/03 | 1,193.1 | 1,193.1 | 1,169.2 | 1,169.2 | -23.1 | -1.9% | 3,640 |
| 2001/10/02 | 1,192.3 | 1,192.3 | 1,180.8 | 1,192.3 | ±0 | ±0% | 3,510 |
| 2001/10/01 | 1,230.8 | 1,230.8 | 1,192.3 | 1,192.3 | -19.2 | -1.6% | 3,510 |
| 2001/09/28 | 1,146.2 | 1,211.5 | 1,146.2 | 1,211.5 | +65.3 | +5.7% | 4,290 |
| 2001/09/27 | 1,211.5 | 1,211.5 | 1,146.2 | 1,146.2 | -46.1 | -3.9% | 520 |
| 2001/09/26 | 1,161.5 | 1,192.3 | 1,146.2 | 1,192.3 | +38.5 | +3.3% | 650 |
| 2001/09/25 | 1,192.3 | 1,192.3 | 1,153.8 | 1,153.8 | -38.5 | -3.2% | 4,810 |
| 2001/09/21 | 1,246.2 | 1,246.2 | 1,192.3 | 1,192.3 | -30.8 | -2.5% | 5,200 |
| 2001/09/20 | 1,223.1 | 1,223.8 | 1,193.1 | 1,223.1 | -45.4 | -3.6% | 2,080 |
| 2001/09/19 | 1,230.8 | 1,269.2 | 1,230.8 | 1,268.5 | -8.4 | -0.7% | 1,300 |
| 2001/09/18 | 1,276.9 | 1,276.9 | 1,276.9 | 1,276.9 | +7.7 | +0.6% | 2,600 |
| 2001/09/17 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 260 |
| 2001/09/14 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +46.1 | +3.8% | 1,820 |
5751～
5800
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
