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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,122 | 1,130 | 1,102 | 1,119 | -3 | -0.3% | 5,200 |
| 2017/07/12 | 1,121 | 1,126 | 1,118 | 1,122 | +5 | +0.4% | 6,400 |
| 2017/07/11 | 1,114 | 1,122 | 1,113 | 1,117 | +4 | +0.4% | 9,200 |
| 2017/07/10 | 1,105 | 1,118 | 1,104 | 1,113 | +14 | +1.3% | 7,100 |
| 2017/07/07 | 1,108 | 1,108 | 1,099 | 1,099 | -9 | -0.8% | 8,500 |
| 2017/07/06 | 1,108 | 1,117 | 1,102 | 1,108 | ±0 | ±0% | 6,100 |
| 2017/07/05 | 1,107 | 1,116 | 1,107 | 1,108 | -8 | -0.7% | 5,000 |
| 2017/07/04 | 1,117 | 1,120 | 1,115 | 1,116 | +2 | +0.2% | 4,300 |
| 2017/07/03 | 1,113 | 1,121 | 1,113 | 1,114 | -2 | -0.2% | 7,500 |
| 2017/06/30 | 1,120 | 1,120 | 1,114 | 1,116 | -6 | -0.5% | 5,400 |
| 2017/06/29 | 1,120 | 1,128 | 1,111 | 1,122 | +9 | +0.8% | 6,700 |
| 2017/06/28 | 1,115 | 1,119 | 1,113 | 1,113 | -2 | -0.2% | 3,800 |
| 2017/06/27 | 1,110 | 1,118 | 1,102 | 1,115 | +3 | +0.3% | 6,900 |
| 2017/06/26 | 1,118 | 1,118 | 1,112 | 1,112 | -4 | -0.4% | 6,700 |
| 2017/06/23 | 1,120 | 1,120 | 1,113 | 1,116 | +8 | +0.7% | 7,300 |
| 2017/06/22 | 1,112 | 1,118 | 1,107 | 1,108 | +2 | +0.2% | 4,400 |
| 2017/06/21 | 1,112 | 1,115 | 1,106 | 1,106 | -6 | -0.5% | 2,700 |
| 2017/06/20 | 1,098 | 1,118 | 1,094 | 1,112 | +18 | +1.6% | 10,200 |
| 2017/06/19 | 1,094 | 1,098 | 1,085 | 1,094 | ±0 | ±0% | 7,500 |
| 2017/06/16 | 1,086 | 1,097 | 1,086 | 1,094 | +2 | +0.2% | 6,800 |
| 2017/06/15 | 1,092 | 1,097 | 1,087 | 1,092 | +7 | +0.6% | 6,200 |
| 2017/06/14 | 1,088 | 1,093 | 1,085 | 1,085 | -8 | -0.7% | 6,100 |
| 2017/06/13 | 1,088 | 1,096 | 1,085 | 1,093 | +5 | +0.5% | 10,200 |
| 2017/06/12 | 1,086 | 1,091 | 1,082 | 1,088 | +7 | +0.6% | 4,700 |
| 2017/06/09 | 1,080 | 1,087 | 1,080 | 1,081 | ±0 | ±0% | 7,600 |
| 2017/06/08 | 1,092 | 1,094 | 1,081 | 1,081 | +1 | +0.1% | 9,000 |
| 2017/06/07 | 1,081 | 1,085 | 1,074 | 1,080 | +1 | +0.1% | 9,300 |
| 2017/06/06 | 1,077 | 1,084 | 1,073 | 1,079 | +4 | +0.4% | 7,600 |
| 2017/06/05 | 1,064 | 1,080 | 1,064 | 1,075 | +1 | +0.1% | 13,500 |
| 2017/06/02 | 1,079 | 1,080 | 1,068 | 1,074 | +10 | +0.9% | 16,700 |
| 2017/06/01 | 1,080 | 1,087 | 1,063 | 1,064 | -18 | -1.7% | 22,200 |
| 2017/05/31 | 1,102 | 1,108 | 1,080 | 1,082 | -27 | -2.4% | 18,600 |
| 2017/05/30 | 1,114 | 1,123 | 1,101 | 1,109 | -15 | -1.3% | 9,300 |
| 2017/05/29 | 1,125 | 1,126 | 1,112 | 1,124 | +2 | +0.2% | 4,700 |
| 2017/05/26 | 1,128 | 1,136 | 1,121 | 1,122 | -21 | -1.8% | 5,600 |
| 2017/05/25 | 1,148 | 1,148 | 1,138 | 1,143 | -5 | -0.4% | 4,500 |
| 2017/05/24 | 1,141 | 1,149 | 1,140 | 1,148 | +10 | +0.9% | 4,300 |
| 2017/05/23 | 1,141 | 1,141 | 1,137 | 1,138 | -3 | -0.3% | 4,600 |
| 2017/05/22 | 1,140 | 1,144 | 1,132 | 1,141 | ±0 | ±0% | 3,400 |
| 2017/05/19 | 1,140 | 1,142 | 1,123 | 1,141 | +3 | +0.3% | 6,600 |
| 2017/05/18 | 1,113 | 1,140 | 1,113 | 1,138 | -2 | -0.2% | 5,200 |
| 2017/05/17 | 1,129 | 1,143 | 1,113 | 1,140 | +11 | +1% | 11,500 |
| 2017/05/16 | 1,122 | 1,130 | 1,122 | 1,129 | +4 | +0.4% | 4,200 |
| 2017/05/15 | 1,128 | 1,135 | 1,125 | 1,125 | -3 | -0.3% | 6,800 |
| 2017/05/12 | 1,133 | 1,134 | 1,121 | 1,128 | -8 | -0.7% | 9,100 |
| 2017/05/11 | 1,087 | 1,148 | 1,087 | 1,136 | -41 | -3.5% | 34,400 |
| 2017/05/10 | 1,174 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 6,600 |
| 2017/05/09 | 1,177 | 1,177 | 1,160 | 1,174 | +1 | +0.1% | 4,300 |
| 2017/05/08 | 1,164 | 1,176 | 1,142 | 1,173 | +15 | +1.3% | 9,800 |
| 2017/05/02 | 1,155 | 1,163 | 1,153 | 1,158 | +7 | +0.6% | 6,600 |
1901～
1950
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
