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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 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 |
| 2015/09/09 | 1,180 | 1,216 | 1,171 | 1,216 | +79 | +6.9% | 41,200 |
| 2015/09/08 | 1,171 | 1,180 | 1,131 | 1,137 | -42 | -3.6% | 19,600 |
| 2015/09/07 | 1,216 | 1,216 | 1,162 | 1,179 | -42 | -3.4% | 22,800 |
| 2015/09/04 | 1,228 | 1,252 | 1,198 | 1,221 | +8 | +0.7% | 29,600 |
| 2015/09/03 | 1,201 | 1,271 | 1,201 | 1,213 | +14 | +1.2% | 39,200 |
| 2015/09/02 | 1,214 | 1,220 | 1,183 | 1,199 | -28 | -2.3% | 28,600 |
| 2015/09/01 | 1,277 | 1,278 | 1,221 | 1,227 | -50 | -3.9% | 36,900 |
| 2015/08/31 | 1,233 | 1,291 | 1,233 | 1,277 | +42 | +3.4% | 37,400 |
| 2015/08/28 | 1,235 | 1,249 | 1,226 | 1,235 | +12 | +1% | 26,300 |
| 2015/08/27 | 1,235 | 1,266 | 1,222 | 1,223 | +12 | +1% | 46,600 |
| 2015/08/26 | 1,139 | 1,215 | 1,133 | 1,211 | +72 | +6.3% | 43,400 |
| 2015/08/25 | 1,100 | 1,200 | 1,088 | 1,139 | -13 | -1.1% | 69,300 |
| 2015/08/24 | 1,151 | 1,221 | 1,151 | 1,152 | -102 | -8.1% | 66,400 |
| 2015/08/21 | 1,265 | 1,290 | 1,245 | 1,254 | -37 | -2.9% | 46,800 |
| 2015/08/20 | 1,335 | 1,345 | 1,278 | 1,291 | -46 | -3.4% | 48,400 |
| 2015/08/19 | 1,373 | 1,387 | 1,327 | 1,337 | -36 | -2.6% | 33,500 |
| 2015/08/18 | 1,385 | 1,418 | 1,333 | 1,373 | +10 | +0.7% | 73,300 |
| 2015/08/17 | 1,299 | 1,390 | 1,297 | 1,363 | +64 | +4.9% | 70,300 |
| 2015/08/14 | 1,280 | 1,300 | 1,275 | 1,299 | +13 | +1% | 47,200 |
| 2015/08/13 | 1,299 | 1,307 | 1,281 | 1,286 | -13 | -1% | 47,900 |
| 2015/08/12 | 1,251 | 1,337 | 1,251 | 1,299 | +51 | +4.1% | 95,500 |
| 2015/08/11 | 1,217 | 1,265 | 1,200 | 1,248 | +31 | +2.5% | 39,400 |
| 2015/08/10 | 1,204 | 1,219 | 1,200 | 1,217 | -1 | -0.1% | 23,500 |
| 2015/08/07 | 1,190 | 1,250 | 1,190 | 1,218 | +29 | +2.4% | 43,800 |
| 2015/08/06 | 1,178 | 1,210 | 1,178 | 1,189 | +31 | +2.7% | 61,900 |
| 2015/08/05 | 1,156 | 1,183 | 1,144 | 1,158 | +5 | +0.4% | 29,100 |
| 2015/08/04 | 1,134 | 1,165 | 1,132 | 1,153 | +21 | +1.9% | 51,000 |
| 2015/08/03 | 1,132 | 1,135 | 1,105 | 1,132 | -9 | -0.8% | 23,900 |
| 2015/07/31 | 1,141 | 1,145 | 1,133 | 1,141 | ±0 | ±0% | 20,900 |
| 2015/07/30 | 1,163 | 1,163 | 1,140 | 1,141 | -24 | -2.1% | 21,800 |
| 2015/07/29 | 1,130 | 1,170 | 1,129 | 1,165 | +45 | +4% | 57,700 |
| 2015/07/28 | 1,100 | 1,125 | 1,087 | 1,120 | +13 | +1.2% | 50,200 |
2401～
2450
件表示中 / 5996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 | 63,100円 | +16.7% | -23.2% | 4.44% | 11.67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 |
| ＡＰＨＤ | 93,900円 | -5.1% | +50.2% | 0.00% | 18.36倍 | -8.41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 |
| クラシコム | 163,700円 | +20.1% | -13.0% | 2.26% | 18.56倍 | 2.43倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| メディ一光 | 318,000円 | +8.5% | +4.6% | 3.77% | 9.58倍 | 0.85倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| サツドラＨＤ | 84,200円 | +1.8% | +3.2% | 1.43% | 14.48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
