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 |
|---|---|---|---|---|---|---|---|
| 2001/08/01 | 1,453.8 | 1,453.8 | 1,423.1 | 1,423.1 | ±0 | ±0% | 10,660 |
| 2001/07/31 | 1,453.8 | 1,453.8 | 1,407.7 | 1,423.1 | +38.5 | +2.8% | 3,250 |
| 2001/07/30 | 1,453.8 | 1,453.8 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 1,430 |
| 2001/07/27 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 910 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 1,411.5 | 1,411.5 | 1,384.6 | 1,384.6 | ±0 | ±0% | 780 |
| 2001/07/24 | 1,384.6 | 1,384.6 | 1,384.6 | 1,384.6 | +38.4 | +2.9% | 650 |
| 2001/07/23 | 1,400.8 | 1,400.8 | 1,346.2 | 1,346.2 | -53.8 | -3.8% | 5,590 |
| 2001/07/19 | 1,400 | 1,400 | 1,400 | 1,400 | -10.8 | -0.8% | 1,560 |
| 2001/07/18 | 1,410.8 | 1,438.5 | 1,410.8 | 1,410.8 | -27.7 | -1.9% | 3,770 |
| 2001/07/17 | 1,476.9 | 1,476.9 | 1,438.5 | 1,438.5 | -46.1 | -3.1% | 1,690 |
| 2001/07/16 | 1,484.6 | 1,484.6 | 1,476.9 | 1,484.6 | ±0 | ±0% | 2,210 |
| 2001/07/13 | 1,484.6 | 1,484.6 | 1,476.9 | 1,484.6 | +22.3 | +1.5% | 6,110 |
| 2001/07/12 | 1,407.7 | 1,480.8 | 1,407.7 | 1,462.3 | +58.5 | +4.2% | 7,670 |
| 2001/07/11 | 1,423.1 | 1,423.1 | 1,403.8 | 1,403.8 | -19.3 | -1.4% | 1,040 |
| 2001/07/10 | 1,423.1 | 1,423.1 | 1,407.7 | 1,423.1 | +38.5 | +2.8% | 1,170 |
| 2001/07/09 | 1,415.4 | 1,415.4 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 390 |
| 2001/07/06 | 1,415.4 | 1,415.4 | 1,400 | 1,400 | -22.3 | -1.6% | 520 |
| 2001/07/05 | 1,422.3 | 1,422.3 | 1,422.3 | 1,422.3 | +22.3 | +1.6% | 650 |
| 2001/07/04 | 1,407.7 | 1,407.7 | 1,400 | 1,400 | ±0 | ±0% | 2,730 |
| 2001/07/03 | 1,384.6 | 1,400 | 1,384.6 | 1,400 | -7.7 | -0.5% | 1,950 |
| 2001/07/02 | 1,407.7 | 1,407.7 | 1,407.7 | 1,407.7 | +23.1 | +1.7% | 130 |
| 2001/06/29 | 1,407.7 | 1,407.7 | 1,384.6 | 1,384.6 | +7.7 | +0.6% | 1,170 |
| 2001/06/28 | 1,407.7 | 1,407.7 | 1,376.9 | 1,376.9 | - | - | 390 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 1,438.5 | 1,461.5 | 1,407.7 | 1,407.7 | ±0 | ±0% | 1,300 |
| 2001/06/25 | 1,361.5 | 1,407.7 | 1,361.5 | 1,407.7 | +23.1 | +1.7% | 2,860 |
| 2001/06/22 | 1,384.6 | 1,384.6 | 1,384.6 | 1,384.6 | ±0 | ±0% | 650 |
| 2001/06/21 | 1,384.6 | 1,384.6 | 1,384.6 | 1,384.6 | ±0 | ±0% | 130 |
| 2001/06/20 | 1,376.9 | 1,384.6 | 1,376.9 | 1,384.6 | +15.4 | +1.1% | 910 |
| 2001/06/19 | 1,384.6 | 1,384.6 | 1,369.2 | 1,369.2 | -15.4 | -1.1% | 650 |
| 2001/06/18 | 1,346.2 | 1,384.6 | 1,346.2 | 1,384.6 | +38.4 | +2.9% | 3,770 |
| 2001/06/15 | 1,330.8 | 1,346.2 | 1,330.8 | 1,346.2 | +15.4 | +1.2% | 8,970 |
| 2001/06/14 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | -15.4 | -1.1% | 7,670 |
| 2001/06/13 | 1,331.5 | 1,353.8 | 1,330.8 | 1,346.2 | +3.9 | +0.3% | 4,030 |
| 2001/06/12 | 1,346.2 | 1,346.2 | 1,342.3 | 1,342.3 | -11.5 | -0.8% | 4,030 |
| 2001/06/11 | 1,353.8 | 1,354.6 | 1,353.8 | 1,353.8 | -7.7 | -0.6% | 1,690 |
| 2001/06/08 | 1,353.8 | 1,361.5 | 1,353.8 | 1,361.5 | +7.7 | +0.6% | 6,630 |
| 2001/06/07 | 1,350 | 1,353.8 | 1,346.2 | 1,353.8 | -7.7 | -0.6% | 5,200 |
| 2001/06/06 | 1,361.5 | 1,361.5 | 1,361.5 | 1,361.5 | -7.7 | -0.6% | 390 |
| 2001/06/05 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | -15.4 | -1.1% | 1,820 |
| 2001/06/04 | 1,353.8 | 1,384.6 | 1,353.8 | 1,384.6 | +38.4 | +2.9% | 5,590 |
| 2001/06/01 | 1,361.5 | 1,361.5 | 1,346.2 | 1,346.2 | -15.3 | -1.1% | 1,950 |
| 2001/05/31 | 1,370 | 1,370 | 1,346.9 | 1,361.5 | -7.7 | -0.6% | 2,600 |
| 2001/05/30 | 1,392.3 | 1,392.3 | 1,369.2 | 1,369.2 | -38.5 | -2.7% | 3,120 |
| 2001/05/29 | 1,408.5 | 1,408.5 | 1,385.4 | 1,407.7 | ±0 | ±0% | 2,600 |
| 2001/05/28 | 1,430.8 | 1,430.8 | 1,407.7 | 1,407.7 | -23.1 | -1.6% | 2,600 |
| 2001/05/25 | 1,430.8 | 1,438.5 | 1,430.8 | 1,430.8 | -30.7 | -2.1% | 1,430 |
| 2001/05/24 | 1,385.4 | 1,461.5 | 1,385.4 | 1,461.5 | +53.8 | +3.8% | 3,640 |
| 2001/05/23 | 1,411.5 | 1,415.4 | 1,407.7 | 1,407.7 | -7.7 | -0.5% | 4,810 |
5801～
5850
件表示中 / 5914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 | 58,000円 | +4.8% | +10.1% | 4.48% | 5.96倍 | 0.44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 |
| ハルメクＨＤ | 103,000円 | +8.2% | +39.5% | 1.94% | 18.80倍 | 1.44倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| 串カツ田中 | 118,500円 | +19.2% | +35.9% | 1.10% | 17.57倍 | 4.41倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 100,000円 | +8.5% | +36.7% | 0.75% | 17.67倍 | 1.91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 |
| サンデー | 99,900円 | -1.7% | - | 0.50% | - | 0.95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
