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 |
|---|---|---|---|---|---|---|---|
| 2001/06/26 | 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 |
| 2001/05/22 | 1,430.8 | 1,430.8 | 1,415.4 | 1,415.4 | -15.4 | -1.1% | 2,210 |
| 2001/05/21 | 1,430.8 | 1,430.8 | 1,407.7 | 1,430.8 | -15.4 | -1.1% | 3,250 |
| 2001/05/18 | 1,461.5 | 1,461.5 | 1,423.1 | 1,446.2 | +23.1 | +1.6% | 1,820 |
| 2001/05/17 | 1,439.2 | 1,439.2 | 1,415.4 | 1,423.1 | -15.4 | -1.1% | 3,380 |
| 2001/05/16 | 1,453.8 | 1,453.8 | 1,430.8 | 1,438.5 | -15.3 | -1.1% | 2,730 |
| 2001/05/15 | 1,461.5 | 1,461.5 | 1,453.8 | 1,453.8 | -15.4 | -1% | 3,250 |
| 2001/05/14 | 1,461.5 | 1,469.2 | 1,461.5 | 1,469.2 | +7.7 | +0.5% | 910 |
| 2001/05/11 | 1,484.6 | 1,484.6 | 1,461.5 | 1,461.5 | -23.1 | -1.6% | 1,690 |
| 2001/05/10 | 1,488.5 | 1,488.5 | 1,461.5 | 1,484.6 | -7.7 | -0.5% | 1,560 |
| 2001/05/09 | 1,499.2 | 1,499.2 | 1,492.3 | 1,492.3 | -7.7 | -0.5% | 780 |
| 2001/05/08 | 1,507.7 | 1,530.8 | 1,500 | 1,500 | ±0 | ±0% | 1,820 |
| 2001/05/07 | 1,486.2 | 1,500 | 1,486.2 | 1,500 | +26.9 | +1.8% | 2,080 |
| 2001/05/02 | 1,500 | 1,500 | 1,461.5 | 1,473.1 | +11.6 | +0.8% | 3,250 |
| 2001/05/01 | 1,500 | 1,500 | 1,461.5 | 1,461.5 | -38.5 | -2.6% | 650 |
| 2001/04/27 | 1,461.5 | 1,500 | 1,461.5 | 1,500 | +38.5 | +2.6% | 780 |
| 2001/04/26 | 1,492.3 | 1,492.3 | 1,461.5 | 1,461.5 | ±0 | ±0% | 390 |
| 2001/04/25 | 1,461.5 | 1,500 | 1,461.5 | 1,461.5 | ±0 | ±0% | 1,170 |
| 2001/04/24 | 1,461.5 | 1,461.5 | 1,461.5 | 1,461.5 | -38.5 | -2.6% | 650 |
| 2001/04/23 | 1,461.5 | 1,500 | 1,461.5 | 1,500 | +38.5 | +2.6% | 1,820 |
| 2001/04/20 | 1,500 | 1,500 | 1,461.5 | 1,461.5 | -38.5 | -2.6% | 1,170 |
| 2001/04/19 | 1,538.5 | 1,538.5 | 1,500 | 1,500 | - | - | 4,420 |
| 2001/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/17 | 1,484.6 | 1,484.6 | 1,476.9 | 1,476.9 | - | - | 1,300 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
5901～
5950
件表示中 / 5989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 | 62,500円 | +16.7% | -23.2% | 4.48% | 11.56倍 | 0.47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 |
| ジーフット | 28,800円 | 0.0% | - | 0.00% | 1252.17倍 | -1.16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 | 92,500円 | -5.1% | +50.2% | 0.00% | 18.08倍 | -8.28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 |
| サツドラＨＤ | 83,600円 | +1.8% | +3.2% | 1.44% | 14.38倍 | 1.17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 |
| ハルメクＨＤ | 108,000円 | +3.2% | +42.2% | 2.78% | 13.20倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
