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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 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 |
| 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 |
4601～
4650
件表示中 / 5994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 | 63,300円 | +16.7% | -23.2% | 4.42% | 11.70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 |
| クラシコム | 166,200円 | +20.1% | -13.0% | 2.23% | 18.85倍 | 2.47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 | 324,000円 | +8.5% | +4.6% | 3.70% | 9.76倍 | 0.87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 |
| ＡＰＨＤ | 93,400円 | -5.1% | +50.2% | 0.00% | 18.26倍 | -8.37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 |
| ハルメクＨＤ | 109,300円 | +3.2% | +42.2% | 2.74% | 13.36倍 | 1.47倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
