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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,788 | 1,795 | 1,780 | 1,785 | -3 | -0.2% | 8,400 |
| 2006/11/29 | 1,780 | 1,795 | 1,778 | 1,788 | +11 | +0.6% | 9,800 |
| 2006/11/28 | 1,790 | 1,795 | 1,775 | 1,777 | -12 | -0.7% | 8,500 |
| 2006/11/27 | 1,772 | 1,795 | 1,772 | 1,789 | +17 | +1% | 6,300 |
| 2006/11/24 | 1,780 | 1,780 | 1,771 | 1,772 | -8 | -0.4% | 5,600 |
| 2006/11/22 | 1,770 | 1,780 | 1,760 | 1,780 | +5 | +0.3% | 6,700 |
| 2006/11/21 | 1,770 | 1,795 | 1,770 | 1,775 | +5 | +0.3% | 5,500 |
| 2006/11/20 | 1,789 | 1,798 | 1,770 | 1,770 | -19 | -1.1% | 7,400 |
| 2006/11/17 | 1,800 | 1,800 | 1,760 | 1,789 | -20 | -1.1% | 11,900 |
| 2006/11/16 | 1,836 | 1,854 | 1,809 | 1,809 | -26 | -1.4% | 9,000 |
| 2006/11/15 | 1,850 | 1,860 | 1,835 | 1,835 | -4 | -0.2% | 13,200 |
| 2006/11/14 | 1,839 | 1,860 | 1,839 | 1,839 | ±0 | ±0% | 14,700 |
| 2006/11/13 | 1,865 | 1,866 | 1,832 | 1,839 | -26 | -1.4% | 6,400 |
| 2006/11/10 | 1,876 | 1,879 | 1,865 | 1,865 | -5 | -0.3% | 4,700 |
| 2006/11/09 | 1,874 | 1,880 | 1,864 | 1,870 | -4 | -0.2% | 5,500 |
| 2006/11/08 | 1,886 | 1,887 | 1,870 | 1,874 | -11 | -0.6% | 4,900 |
| 2006/11/07 | 1,900 | 1,900 | 1,885 | 1,885 | -16 | -0.8% | 5,100 |
| 2006/11/06 | 1,900 | 1,906 | 1,895 | 1,901 | -4 | -0.2% | 9,900 |
| 2006/11/02 | 1,896 | 1,906 | 1,892 | 1,905 | +9 | +0.5% | 11,000 |
| 2006/11/01 | 1,911 | 1,925 | 1,895 | 1,896 | -10 | -0.5% | 12,400 |
| 2006/10/31 | 1,905 | 1,919 | 1,905 | 1,906 | +1 | +0.1% | 10,400 |
| 2006/10/30 | 1,925 | 1,926 | 1,905 | 1,905 | -20 | -1% | 18,600 |
| 2006/10/27 | 1,925 | 1,929 | 1,925 | 1,925 | ±0 | ±0% | 9,900 |
| 2006/10/26 | 1,905 | 1,930 | 1,905 | 1,925 | +20 | +1% | 21,700 |
| 2006/10/25 | 1,925 | 1,932 | 1,888 | 1,905 | -1 | -0.1% | 29,100 |
| 2006/10/24 | 1,921 | 1,936 | 1,900 | 1,906 | -14 | -0.7% | 14,100 |
| 2006/10/23 | 1,927 | 1,934 | 1,917 | 1,920 | -7 | -0.4% | 8,900 |
| 2006/10/20 | 1,938 | 1,938 | 1,921 | 1,927 | -11 | -0.6% | 6,000 |
| 2006/10/19 | 1,910 | 1,938 | 1,910 | 1,938 | +31 | +1.6% | 11,300 |
| 2006/10/18 | 1,916 | 1,918 | 1,901 | 1,907 | -9 | -0.5% | 7,200 |
| 2006/10/17 | 1,925 | 1,925 | 1,913 | 1,916 | -9 | -0.5% | 7,100 |
| 2006/10/16 | 1,930 | 1,931 | 1,919 | 1,925 | -5 | -0.3% | 7,100 |
| 2006/10/13 | 1,917 | 1,930 | 1,916 | 1,930 | +13 | +0.7% | 6,600 |
| 2006/10/12 | 1,950 | 1,950 | 1,916 | 1,917 | -34 | -1.7% | 11,400 |
| 2006/10/11 | 1,964 | 1,973 | 1,950 | 1,951 | ±0 | ±0% | 12,500 |
| 2006/10/10 | 1,923 | 1,975 | 1,923 | 1,951 | +38 | +2% | 41,200 |
| 2006/10/06 | 1,949 | 1,949 | 1,900 | 1,913 | -37 | -1.9% | 16,600 |
| 2006/10/05 | 1,894 | 1,960 | 1,884 | 1,950 | +57 | +3% | 24,000 |
| 2006/10/04 | 1,929 | 1,929 | 1,891 | 1,893 | -31 | -1.6% | 5,800 |
| 2006/10/03 | 1,920 | 1,925 | 1,917 | 1,924 | +4 | +0.2% | 9,800 |
| 2006/10/02 | 1,916 | 1,929 | 1,916 | 1,920 | +5 | +0.3% | 1,900 |
| 2006/09/29 | 1,912 | 1,925 | 1,910 | 1,915 | +3 | +0.2% | 5,700 |
| 2006/09/28 | 1,910 | 1,925 | 1,910 | 1,912 | -8 | -0.4% | 4,700 |
| 2006/09/27 | 1,914 | 1,930 | 1,914 | 1,920 | +6 | +0.3% | 6,000 |
| 2006/09/26 | 1,919 | 1,919 | 1,906 | 1,914 | -13 | -0.7% | 3,500 |
| 2006/09/25 | 1,925 | 1,940 | 1,925 | 1,927 | -1 | -0.1% | 10,300 |
| 2006/09/22 | 1,925 | 1,930 | 1,925 | 1,928 | +6 | +0.3% | 5,200 |
| 2006/09/21 | 1,930 | 1,935 | 1,921 | 1,922 | -6 | -0.3% | 10,700 |
| 2006/09/20 | 1,934 | 1,934 | 1,926 | 1,928 | +1 | +0.1% | 5,100 |
| 2006/09/19 | 1,940 | 1,940 | 1,919 | 1,927 | +10 | +0.5% | 8,000 |
4501～
4550
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
