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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,301 | 1,355 | 1,301 | 1,351 | +51 | +3.9% | 15,100 |
| 2007/12/04 | 1,338 | 1,348 | 1,290 | 1,300 | -28 | -2.1% | 14,000 |
| 2007/12/03 | 1,287 | 1,332 | 1,282 | 1,328 | +43 | +3.3% | 19,600 |
| 2007/11/30 | 1,248 | 1,286 | 1,248 | 1,285 | +48 | +3.9% | 16,200 |
| 2007/11/29 | 1,223 | 1,259 | 1,220 | 1,237 | +15 | +1.2% | 19,800 |
| 2007/11/28 | 1,215 | 1,246 | 1,215 | 1,222 | +9 | +0.7% | 9,100 |
| 2007/11/27 | 1,221 | 1,228 | 1,208 | 1,213 | -13 | -1.1% | 10,100 |
| 2007/11/26 | 1,234 | 1,249 | 1,222 | 1,226 | -8 | -0.6% | 6,600 |
| 2007/11/22 | 1,220 | 1,250 | 1,220 | 1,234 | +14 | +1.1% | 7,300 |
| 2007/11/21 | 1,211 | 1,231 | 1,211 | 1,220 | -6 | -0.5% | 6,900 |
| 2007/11/20 | 1,200 | 1,229 | 1,191 | 1,226 | -38 | -3% | 10,000 |
| 2007/11/19 | 1,309 | 1,310 | 1,230 | 1,264 | -46 | -3.5% | 16,100 |
| 2007/11/16 | 1,330 | 1,333 | 1,304 | 1,310 | -29 | -2.2% | 9,800 |
| 2007/11/15 | 1,318 | 1,339 | 1,318 | 1,339 | +21 | +1.6% | 4,700 |
| 2007/11/14 | 1,320 | 1,326 | 1,302 | 1,318 | -3 | -0.2% | 6,800 |
| 2007/11/13 | 1,322 | 1,330 | 1,320 | 1,321 | -7 | -0.5% | 6,600 |
| 2007/11/12 | 1,361 | 1,361 | 1,328 | 1,328 | -34 | -2.5% | 6,700 |
| 2007/11/09 | 1,385 | 1,390 | 1,361 | 1,362 | -28 | -2% | 8,200 |
| 2007/11/08 | 1,398 | 1,409 | 1,385 | 1,390 | -8 | -0.6% | 9,600 |
| 2007/11/07 | 1,392 | 1,405 | 1,391 | 1,398 | +7 | +0.5% | 5,800 |
| 2007/11/06 | 1,381 | 1,405 | 1,381 | 1,391 | +9 | +0.7% | 4,400 |
| 2007/11/05 | 1,399 | 1,400 | 1,382 | 1,382 | -19 | -1.4% | 7,900 |
| 2007/11/02 | 1,399 | 1,409 | 1,399 | 1,401 | -13 | -0.9% | 6,200 |
| 2007/11/01 | 1,366 | 1,417 | 1,366 | 1,414 | +50 | +3.7% | 9,600 |
| 2007/10/31 | 1,353 | 1,364 | 1,350 | 1,364 | -2 | -0.1% | 8,500 |
| 2007/10/30 | 1,378 | 1,379 | 1,353 | 1,366 | -14 | -1% | 7,200 |
| 2007/10/29 | 1,401 | 1,405 | 1,363 | 1,380 | -20 | -1.4% | 19,500 |
| 2007/10/26 | 1,386 | 1,427 | 1,386 | 1,400 | -26 | -1.8% | 21,500 |
| 2007/10/25 | 1,445 | 1,451 | 1,415 | 1,426 | -25 | -1.7% | 8,800 |
| 2007/10/24 | 1,501 | 1,507 | 1,450 | 1,451 | -49 | -3.3% | 10,800 |
| 2007/10/23 | 1,511 | 1,515 | 1,491 | 1,500 | -17 | -1.1% | 3,800 |
| 2007/10/22 | 1,536 | 1,536 | 1,504 | 1,517 | -49 | -3.1% | 7,200 |
| 2007/10/19 | 1,584 | 1,584 | 1,566 | 1,566 | -39 | -2.4% | 6,200 |
| 2007/10/18 | 1,600 | 1,614 | 1,600 | 1,605 | +5 | +0.3% | 3,000 |
| 2007/10/17 | 1,600 | 1,606 | 1,600 | 1,600 | ±0 | ±0% | 5,100 |
| 2007/10/16 | 1,601 | 1,617 | 1,600 | 1,600 | -12 | -0.7% | 6,700 |
| 2007/10/15 | 1,608 | 1,627 | 1,608 | 1,612 | -5 | -0.3% | 2,200 |
| 2007/10/12 | 1,624 | 1,646 | 1,617 | 1,617 | -3 | -0.2% | 3,800 |
| 2007/10/11 | 1,603 | 1,632 | 1,602 | 1,620 | +9 | +0.6% | 3,600 |
| 2007/10/10 | 1,643 | 1,644 | 1,611 | 1,611 | -32 | -1.9% | 4,000 |
| 2007/10/09 | 1,648 | 1,649 | 1,613 | 1,643 | +10 | +0.6% | 4,200 |
| 2007/10/05 | 1,631 | 1,639 | 1,631 | 1,633 | +19 | +1.2% | 3,200 |
| 2007/10/04 | 1,629 | 1,631 | 1,606 | 1,614 | -17 | -1% | 1,600 |
| 2007/10/03 | 1,620 | 1,631 | 1,620 | 1,631 | +8 | +0.5% | 3,100 |
| 2007/10/02 | 1,611 | 1,630 | 1,611 | 1,623 | +14 | +0.9% | 2,100 |
| 2007/10/01 | 1,616 | 1,631 | 1,591 | 1,609 | +23 | +1.5% | 5,500 |
| 2007/09/28 | 1,621 | 1,621 | 1,586 | 1,586 | -6 | -0.4% | 3,700 |
| 2007/09/27 | 1,570 | 1,593 | 1,566 | 1,592 | +27 | +1.7% | 5,400 |
| 2007/09/26 | 1,564 | 1,567 | 1,559 | 1,565 | +18 | +1.2% | 2,300 |
| 2007/09/25 | 1,555 | 1,560 | 1,545 | 1,547 | -14 | -0.9% | 4,700 |
4251～
4300
件表示中 / 5926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 | 68,100円 | +4.8% | +10.1% | 3.82% | 7.00倍 | 0.52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 |
| 串カツ田中 | 141,500円 | +19.2% | +35.9% | 0.92% | 20.98倍 | 5.27倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ペッパー | 22,000円 | +2.3% | +24.3% | 0.00% | 244.44倍 | 4.17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 |
| オーシャン | 119,100円 | +5.5% | -12.0% | 1.18% | 9.42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 |
| ヤマザワ | 117,100円 | +0.4% | - | 2.31% | 180.43倍 | 0.49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
