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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,446 | 1,446 | 1,381 | 1,395 | -42 | -2.9% | 29,400 |
| 2015/11/25 | 1,451 | 1,451 | 1,437 | 1,437 | -15 | -1% | 5,900 |
| 2015/11/24 | 1,453 | 1,453 | 1,437 | 1,452 | -3 | -0.2% | 21,300 |
| 2015/11/20 | 1,436 | 1,475 | 1,436 | 1,455 | +20 | +1.4% | 21,100 |
| 2015/11/19 | 1,402 | 1,460 | 1,402 | 1,435 | +45 | +3.2% | 30,000 |
| 2015/11/18 | 1,416 | 1,429 | 1,388 | 1,390 | -26 | -1.8% | 17,200 |
| 2015/11/17 | 1,399 | 1,418 | 1,399 | 1,416 | +19 | +1.4% | 16,900 |
| 2015/11/16 | 1,388 | 1,398 | 1,379 | 1,397 | +9 | +0.6% | 13,400 |
| 2015/11/13 | 1,382 | 1,390 | 1,365 | 1,388 | +6 | +0.4% | 10,300 |
| 2015/11/12 | 1,380 | 1,399 | 1,370 | 1,382 | -13 | -0.9% | 22,000 |
| 2015/11/11 | 1,390 | 1,400 | 1,383 | 1,395 | +5 | +0.4% | 16,600 |
| 2015/11/10 | 1,380 | 1,408 | 1,373 | 1,390 | +10 | +0.7% | 23,900 |
| 2015/11/09 | 1,367 | 1,380 | 1,362 | 1,380 | +11 | +0.8% | 22,500 |
| 2015/11/06 | 1,369 | 1,371 | 1,356 | 1,369 | -1 | -0.1% | 14,100 |
| 2015/11/05 | 1,313 | 1,371 | 1,313 | 1,370 | +60 | +4.6% | 20,600 |
| 2015/11/04 | 1,273 | 1,320 | 1,273 | 1,310 | +37 | +2.9% | 16,000 |
| 2015/11/02 | 1,262 | 1,284 | 1,246 | 1,273 | -8 | -0.6% | 22,600 |
| 2015/10/30 | 1,295 | 1,301 | 1,281 | 1,281 | -18 | -1.4% | 11,600 |
| 2015/10/29 | 1,312 | 1,324 | 1,286 | 1,299 | -19 | -1.4% | 10,700 |
| 2015/10/28 | 1,323 | 1,323 | 1,282 | 1,318 | -5 | -0.4% | 9,100 |
| 2015/10/27 | 1,334 | 1,335 | 1,321 | 1,323 | -18 | -1.3% | 7,100 |
| 2015/10/26 | 1,393 | 1,393 | 1,304 | 1,341 | -39 | -2.8% | 12,300 |
| 2015/10/23 | 1,380 | 1,397 | 1,371 | 1,380 | +4 | +0.3% | 16,600 |
| 2015/10/22 | 1,360 | 1,380 | 1,348 | 1,376 | +16 | +1.2% | 16,200 |
| 2015/10/21 | 1,336 | 1,360 | 1,326 | 1,360 | +19 | +1.4% | 21,100 |
| 2015/10/20 | 1,319 | 1,345 | 1,310 | 1,341 | +22 | +1.7% | 16,500 |
| 2015/10/19 | 1,330 | 1,331 | 1,259 | 1,319 | -16 | -1.2% | 22,100 |
| 2015/10/16 | 1,340 | 1,340 | 1,313 | 1,335 | -8 | -0.6% | 18,500 |
| 2015/10/15 | 1,334 | 1,349 | 1,320 | 1,343 | +3 | +0.2% | 15,400 |
| 2015/10/14 | 1,343 | 1,344 | 1,315 | 1,340 | -3 | -0.2% | 13,100 |
| 2015/10/13 | 1,317 | 1,346 | 1,299 | 1,343 | +26 | +2% | 19,200 |
| 2015/10/09 | 1,323 | 1,323 | 1,298 | 1,317 | -6 | -0.5% | 27,100 |
| 2015/10/08 | 1,310 | 1,334 | 1,283 | 1,323 | +13 | +1% | 21,500 |
| 2015/10/07 | 1,240 | 1,317 | 1,240 | 1,310 | +70 | +5.6% | 40,200 |
| 2015/10/06 | 1,245 | 1,256 | 1,225 | 1,240 | -5 | -0.4% | 24,200 |
| 2015/10/05 | 1,235 | 1,269 | 1,235 | 1,245 | +11 | +0.9% | 26,000 |
| 2015/10/02 | 1,235 | 1,251 | 1,226 | 1,234 | -35 | -2.8% | 27,200 |
| 2015/10/01 | 1,294 | 1,299 | 1,269 | 1,269 | -16 | -1.2% | 11,200 |
| 2015/09/30 | 1,240 | 1,291 | 1,240 | 1,285 | +49 | +4% | 19,500 |
| 2015/09/29 | 1,270 | 1,293 | 1,232 | 1,236 | -59 | -4.6% | 23,000 |
| 2015/09/28 | 1,289 | 1,296 | 1,255 | 1,295 | -2 | -0.2% | 20,300 |
| 2015/09/25 | 1,310 | 1,310 | 1,243 | 1,297 | -11 | -0.8% | 39,700 |
| 2015/09/24 | 1,300 | 1,319 | 1,278 | 1,308 | -24 | -1.8% | 29,800 |
| 2015/09/18 | 1,335 | 1,354 | 1,311 | 1,332 | -3 | -0.2% | 24,800 |
| 2015/09/17 | 1,320 | 1,340 | 1,308 | 1,335 | +15 | +1.1% | 30,500 |
| 2015/09/16 | 1,326 | 1,355 | 1,316 | 1,320 | +3 | +0.2% | 34,800 |
| 2015/09/15 | 1,277 | 1,326 | 1,274 | 1,317 | +40 | +3.1% | 40,000 |
| 2015/09/14 | 1,275 | 1,307 | 1,255 | 1,277 | +3 | +0.2% | 37,400 |
| 2015/09/11 | 1,244 | 1,275 | 1,244 | 1,274 | +37 | +3% | 41,100 |
| 2015/09/10 | 1,213 | 1,237 | 1,140 | 1,237 | +21 | +1.7% | 49,400 |
2301～
2350
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
