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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,151 | 1,173 | 1,151 | 1,171 | +16 | +1.4% | 16,600 |
| 2017/09/25 | 1,156 | 1,161 | 1,153 | 1,155 | -4 | -0.3% | 6,500 |
| 2017/09/22 | 1,159 | 1,160 | 1,150 | 1,159 | +2 | +0.2% | 5,800 |
| 2017/09/21 | 1,154 | 1,159 | 1,149 | 1,157 | +1 | +0.1% | 4,200 |
| 2017/09/20 | 1,148 | 1,156 | 1,145 | 1,156 | +6 | +0.5% | 3,600 |
| 2017/09/19 | 1,152 | 1,160 | 1,149 | 1,150 | -2 | -0.2% | 7,700 |
| 2017/09/15 | 1,124 | 1,161 | 1,124 | 1,152 | +17 | +1.5% | 16,100 |
| 2017/09/14 | 1,128 | 1,138 | 1,127 | 1,135 | +7 | +0.6% | 4,500 |
| 2017/09/13 | 1,129 | 1,135 | 1,121 | 1,128 | -1 | -0.1% | 6,300 |
| 2017/09/12 | 1,128 | 1,129 | 1,118 | 1,129 | -3 | -0.3% | 5,000 |
| 2017/09/11 | 1,120 | 1,132 | 1,120 | 1,132 | +12 | +1.1% | 7,600 |
| 2017/09/08 | 1,115 | 1,133 | 1,115 | 1,120 | -5 | -0.4% | 9,200 |
| 2017/09/07 | 1,130 | 1,130 | 1,122 | 1,125 | ±0 | ±0% | 1,900 |
| 2017/09/06 | 1,126 | 1,134 | 1,124 | 1,125 | -5 | -0.4% | 4,300 |
| 2017/09/05 | 1,142 | 1,142 | 1,127 | 1,130 | ±0 | ±0% | 4,900 |
| 2017/09/04 | 1,137 | 1,147 | 1,130 | 1,130 | -12 | -1.1% | 10,100 |
| 2017/09/01 | 1,137 | 1,143 | 1,131 | 1,142 | +5 | +0.4% | 6,000 |
| 2017/08/31 | 1,133 | 1,138 | 1,131 | 1,137 | +7 | +0.6% | 4,900 |
| 2017/08/30 | 1,129 | 1,133 | 1,128 | 1,130 | +1 | +0.1% | 3,200 |
| 2017/08/29 | 1,127 | 1,133 | 1,127 | 1,129 | -1 | -0.1% | 3,500 |
| 2017/08/28 | 1,140 | 1,141 | 1,124 | 1,130 | -11 | -1% | 5,100 |
| 2017/08/25 | 1,133 | 1,146 | 1,133 | 1,141 | +8 | +0.7% | 3,800 |
| 2017/08/24 | 1,133 | 1,145 | 1,131 | 1,133 | ±0 | ±0% | 5,700 |
| 2017/08/23 | 1,133 | 1,144 | 1,129 | 1,133 | ±0 | ±0% | 4,200 |
| 2017/08/22 | 1,130 | 1,141 | 1,121 | 1,133 | +3 | +0.3% | 3,200 |
| 2017/08/21 | 1,132 | 1,145 | 1,121 | 1,130 | +2 | +0.2% | 4,700 |
| 2017/08/18 | 1,124 | 1,132 | 1,122 | 1,128 | +7 | +0.6% | 5,300 |
| 2017/08/17 | 1,122 | 1,146 | 1,121 | 1,121 | -13 | -1.1% | 18,700 |
| 2017/08/16 | 1,132 | 1,137 | 1,124 | 1,134 | +2 | +0.2% | 6,500 |
| 2017/08/15 | 1,143 | 1,143 | 1,132 | 1,132 | -2 | -0.2% | 4,200 |
| 2017/08/14 | 1,137 | 1,144 | 1,130 | 1,134 | -16 | -1.4% | 7,200 |
| 2017/08/10 | 1,139 | 1,151 | 1,138 | 1,150 | +12 | +1.1% | 7,700 |
| 2017/08/09 | 1,157 | 1,157 | 1,137 | 1,138 | -22 | -1.9% | 5,500 |
| 2017/08/08 | 1,160 | 1,160 | 1,152 | 1,160 | +4 | +0.3% | 3,800 |
| 2017/08/07 | 1,152 | 1,159 | 1,139 | 1,156 | -1 | -0.1% | 11,200 |
| 2017/08/04 | 1,154 | 1,158 | 1,152 | 1,157 | +3 | +0.3% | 3,400 |
| 2017/08/03 | 1,143 | 1,154 | 1,143 | 1,154 | +8 | +0.7% | 4,600 |
| 2017/08/02 | 1,140 | 1,154 | 1,140 | 1,146 | +1 | +0.1% | 7,900 |
| 2017/08/01 | 1,132 | 1,147 | 1,132 | 1,145 | +10 | +0.9% | 5,900 |
| 2017/07/31 | 1,135 | 1,141 | 1,132 | 1,135 | +2 | +0.2% | 6,800 |
| 2017/07/28 | 1,129 | 1,135 | 1,129 | 1,133 | +4 | +0.4% | 4,400 |
| 2017/07/27 | 1,131 | 1,136 | 1,129 | 1,129 | -2 | -0.2% | 4,500 |
| 2017/07/26 | 1,129 | 1,131 | 1,124 | 1,131 | +7 | +0.6% | 2,200 |
| 2017/07/25 | 1,136 | 1,136 | 1,120 | 1,124 | -7 | -0.6% | 3,000 |
| 2017/07/24 | 1,125 | 1,131 | 1,123 | 1,131 | +3 | +0.3% | 5,700 |
| 2017/07/21 | 1,128 | 1,130 | 1,121 | 1,128 | +2 | +0.2% | 4,500 |
| 2017/07/20 | 1,117 | 1,129 | 1,116 | 1,126 | +4 | +0.4% | 6,000 |
| 2017/07/19 | 1,118 | 1,129 | 1,118 | 1,122 | -3 | -0.3% | 4,300 |
| 2017/07/18 | 1,130 | 1,134 | 1,109 | 1,125 | ±0 | ±0% | 9,700 |
| 2017/07/14 | 1,119 | 1,130 | 1,119 | 1,125 | +6 | +0.5% | 3,400 |
1851～
1900
件表示中 / 5928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 | 67,200円 | +4.8% | +10.1% | 3.87% | 6.90倍 | 0.51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 |
| オーシャン | 119,600円 | +5.5% | -12.0% | 1.17% | 9.46倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| ペッパー | 21,600円 | +2.3% | +24.3% | 0.00% | 240.00倍 | 4.10倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| バルニバーヒ | 116,500円 | +8.5% | +36.7% | 0.64% | 20.58倍 | 2.22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 |
| ヤマザワ | 116,300円 | +0.4% | - | 2.32% | 179.20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 |
市場注目の銘柄
チャート関連のコラム
