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 |
|---|---|---|---|---|---|---|---|
| 2001/08/14 | 1,423.1 | 1,423.1 | 1,423.1 | 1,423.1 | +15.4 | +1.1% | 130 |
| 2001/08/13 | 1,430.8 | 1,430.8 | 1,407.7 | 1,407.7 | - | - | 260 |
| 2001/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 1,461.5 | 1,461.5 | 1,450 | 1,453.8 | ±0 | ±0% | 1,560 |
| 2001/08/03 | 1,461.5 | 1,461.5 | 1,453.8 | 1,453.8 | -7.7 | -0.5% | 1,560 |
| 2001/08/02 | 1,453.8 | 1,461.5 | 1,453.8 | 1,461.5 | +38.4 | +2.7% | 1,170 |
| 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 |
5901～
5950
件表示中 / 6023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 | 65,500円 | +16.7% | -23.2% | 4.27% | 12.11倍 | 0.49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 |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| バルニバーヒ | 114,100円 | +8.5% | +36.7% | 0.66% | 20.16倍 | 2.17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 |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13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 |
| サツドラＨＤ | 84,300円 | +1.8% | +3.2% | 1.42% | 14.50倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
