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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,928 | 1,928 | 1,911 | 1,917 | -4 | -0.2% | 4,300 |
| 2006/09/14 | 1,912 | 1,922 | 1,912 | 1,921 | +19 | +1% | 3,400 |
| 2006/09/13 | 1,906 | 1,913 | 1,901 | 1,902 | -3 | -0.2% | 7,300 |
| 2006/09/12 | 1,910 | 1,913 | 1,901 | 1,905 | -5 | -0.3% | 5,200 |
| 2006/09/11 | 1,918 | 1,933 | 1,907 | 1,910 | -8 | -0.4% | 8,000 |
| 2006/09/08 | 1,913 | 1,922 | 1,910 | 1,918 | -21 | -1.1% | 13,400 |
| 2006/09/07 | 1,950 | 1,950 | 1,915 | 1,939 | -11 | -0.6% | 6,600 |
| 2006/09/06 | 1,945 | 1,955 | 1,945 | 1,950 | +6 | +0.3% | 5,700 |
| 2006/09/05 | 1,941 | 1,947 | 1,941 | 1,944 | +4 | +0.2% | 1,500 |
| 2006/09/04 | 1,944 | 1,967 | 1,940 | 1,940 | -3 | -0.2% | 13,700 |
| 2006/09/01 | 1,937 | 1,950 | 1,930 | 1,943 | +6 | +0.3% | 5,600 |
| 2006/08/31 | 1,924 | 1,944 | 1,923 | 1,937 | +14 | +0.7% | 8,100 |
| 2006/08/30 | 1,934 | 1,946 | 1,920 | 1,923 | -10 | -0.5% | 8,500 |
| 2006/08/29 | 1,932 | 1,939 | 1,917 | 1,933 | +1 | +0.1% | 8,100 |
| 2006/08/28 | 1,913 | 1,935 | 1,900 | 1,932 | +30 | +1.6% | 12,100 |
| 2006/08/25 | 1,900 | 1,922 | 1,899 | 1,902 | +3 | +0.2% | 8,400 |
| 2006/08/24 | 1,919 | 1,919 | 1,894 | 1,899 | -21 | -1.1% | 19,800 |
| 2006/08/23 | 1,927 | 1,927 | 1,910 | 1,920 | -7 | -0.4% | 7,900 |
| 2006/08/22 | 1,914 | 1,927 | 1,912 | 1,927 | +15 | +0.8% | 4,500 |
| 2006/08/21 | 1,923 | 1,933 | 1,912 | 1,912 | -10 | -0.5% | 5,900 |
| 2006/08/18 | 1,920 | 1,925 | 1,918 | 1,922 | +2 | +0.1% | 16,800 |
| 2006/08/17 | 1,921 | 1,926 | 1,920 | 1,920 | ±0 | ±0% | 5,000 |
| 2006/08/16 | 1,918 | 1,933 | 1,904 | 1,920 | +4 | +0.2% | 6,900 |
| 2006/08/15 | 1,920 | 1,930 | 1,910 | 1,916 | -2 | -0.1% | 15,800 |
| 2006/08/14 | 1,921 | 1,928 | 1,905 | 1,918 | -2 | -0.1% | 4,200 |
| 2006/08/11 | 1,917 | 1,926 | 1,910 | 1,920 | +3 | +0.2% | 5,300 |
| 2006/08/10 | 1,914 | 1,925 | 1,912 | 1,917 | +5 | +0.3% | 9,400 |
| 2006/08/09 | 1,908 | 1,913 | 1,900 | 1,912 | +2 | +0.1% | 6,700 |
| 2006/08/08 | 1,891 | 1,911 | 1,872 | 1,910 | +10 | +0.5% | 9,000 |
| 2006/08/07 | 1,894 | 1,905 | 1,893 | 1,900 | +7 | +0.4% | 5,500 |
| 2006/08/04 | 1,886 | 1,898 | 1,886 | 1,893 | +16 | +0.9% | 4,300 |
| 2006/08/03 | 1,880 | 1,889 | 1,865 | 1,877 | -3 | -0.2% | 5,600 |
| 2006/08/02 | 1,891 | 1,899 | 1,875 | 1,880 | -10 | -0.5% | 4,300 |
| 2006/08/01 | 1,876 | 1,890 | 1,876 | 1,890 | +15 | +0.8% | 5,200 |
| 2006/07/31 | 1,874 | 1,887 | 1,870 | 1,875 | +2 | +0.1% | 12,400 |
| 2006/07/28 | 1,872 | 1,875 | 1,869 | 1,873 | +1 | +0.1% | 6,800 |
| 2006/07/27 | 1,860 | 1,872 | 1,851 | 1,872 | +12 | +0.6% | 7,900 |
| 2006/07/26 | 1,899 | 1,899 | 1,860 | 1,860 | -38 | -2% | 7,400 |
| 2006/07/25 | 1,913 | 1,915 | 1,890 | 1,898 | -15 | -0.8% | 4,800 |
| 2006/07/24 | 1,900 | 1,913 | 1,895 | 1,913 | -3 | -0.2% | 3,500 |
| 2006/07/21 | 1,910 | 1,922 | 1,903 | 1,916 | -5 | -0.3% | 3,400 |
| 2006/07/20 | 1,896 | 1,921 | 1,896 | 1,921 | +28 | +1.5% | 4,600 |
| 2006/07/19 | 1,919 | 1,926 | 1,881 | 1,893 | -31 | -1.6% | 3,200 |
| 2006/07/18 | 1,929 | 1,949 | 1,920 | 1,924 | -8 | -0.4% | 5,000 |
| 2006/07/14 | 1,970 | 1,970 | 1,925 | 1,932 | -38 | -1.9% | 5,200 |
| 2006/07/13 | 1,948 | 1,970 | 1,921 | 1,970 | +12 | +0.6% | 3,700 |
| 2006/07/12 | 1,955 | 1,963 | 1,945 | 1,958 | -9 | -0.5% | 4,300 |
| 2006/07/11 | 1,962 | 1,994 | 1,950 | 1,967 | +15 | +0.8% | 8,000 |
| 2006/07/10 | 1,961 | 1,961 | 1,931 | 1,952 | -9 | -0.5% | 15,600 |
| 2006/07/07 | 1,950 | 1,970 | 1,950 | 1,961 | +8 | +0.4% | 7,700 |
4551～
4600
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
