ヒラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,800 |
| 2023/12/25 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 3,400 |
| 2023/12/22 | 999 | 999 | 998 | 998 | -1 | -0.1% | 1,500 |
| 2023/12/21 | 998 | 999 | 998 | 999 | +1 | +0.1% | 900 |
| 2023/12/20 | 999 | 999 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2023/12/19 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,000 |
| 2023/12/18 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 2,400 |
| 2023/12/15 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 4,300 |
| 2023/12/14 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 1,500 |
| 2023/12/13 | 999 | 999 | 998 | 998 | ±0 | ±0% | 1,200 |
| 2023/12/12 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2023/12/11 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 3,000 |
| 2023/12/08 | 998 | 999 | 997 | 998 | ±0 | ±0% | 2,000 |
| 2023/12/07 | 998 | 999 | 998 | 998 | -1 | -0.1% | 1,200 |
| 2023/12/06 | 997 | 999 | 997 | 999 | +2 | +0.2% | 1,300 |
| 2023/12/05 | 997 | 998 | 997 | 997 | ±0 | ±0% | 1,400 |
| 2023/12/04 | 997 | 998 | 997 | 997 | ±0 | ±0% | 2,000 |
| 2023/12/01 | 996 | 998 | 996 | 997 | -1 | -0.1% | 3,000 |
| 2023/11/30 | 997 | 998 | 996 | 998 | ±0 | ±0% | 2,000 |
| 2023/11/29 | 998 | 998 | 997 | 998 | +1 | +0.1% | 1,700 |
| 2023/11/28 | 998 | 998 | 997 | 997 | -1 | -0.1% | 2,400 |
| 2023/11/27 | 997 | 998 | 996 | 998 | +1 | +0.1% | 3,600 |
| 2023/11/24 | 997 | 997 | 996 | 997 | ±0 | ±0% | 1,700 |
| 2023/11/22 | 997 | 998 | 996 | 997 | +1 | +0.1% | 4,000 |
| 2023/11/21 | 996 | 997 | 996 | 996 | -1 | -0.1% | 3,500 |
| 2023/11/20 | 998 | 998 | 996 | 997 | -1 | -0.1% | 4,300 |
| 2023/11/17 | 998 | 998 | 997 | 998 | ±0 | ±0% | 3,200 |
| 2023/11/16 | 998 | 998 | 997 | 998 | ±0 | ±0% | 3,400 |
| 2023/11/15 | 998 | 999 | 997 | 998 | ±0 | ±0% | 3,000 |
| 2023/11/14 | 998 | 999 | 998 | 998 | ±0 | ±0% | 3,200 |
| 2023/11/13 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 2,400 |
| 2023/11/10 | 999 | 1,000 | 998 | 1,000 | +1 | +0.1% | 3,000 |
| 2023/11/09 | 999 | 1,000 | 999 | 999 | -3 | -0.3% | 2,400 |
| 2023/11/08 | 1,001 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 1,300 |
| 2023/11/07 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 900 |
| 2023/11/06 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,100 |
| 2023/11/02 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 800 |
| 2023/11/01 | 1,000 | 1,001 | 999 | 1,001 | ±0 | ±0% | 400 |
| 2023/10/31 | 1,000 | 1,001 | 999 | 1,001 | +1 | +0.1% | 600 |
| 2023/10/30 | 1,001 | 1,001 | 999 | 1,000 | ±0 | ±0% | 2,400 |
| 2023/10/27 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,900 |
| 2023/10/26 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 600 |
| 2023/10/25 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,700 |
| 2023/10/24 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,300 |
| 2023/10/23 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 1,200 |
| 2023/10/20 | 1,001 | 1,001 | 998 | 999 | -2 | -0.2% | 2,200 |
| 2023/10/19 | 1,000 | 1,001 | 999 | 1,001 | +1 | +0.1% | 1,000 |
| 2023/10/18 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 900 |
| 2023/10/17 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 2,900 |
| 2023/10/16 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 2,100 |
101～
150
件表示中 / 3464件
類似銘柄と比較する
現在ご覧いただいている「ヒラキ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒラキ | 97,000円 | +4.4% | - | 2.06% | 47.22倍 | 0.64倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| 三洋堂ＨＤ | 70,900円 | -1.1% | -41.2% | 0.00% | 172.09倍 | 1.98倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| 交換デキル | 226,000円 | +32.2% | -1.5% | 0.00% | 24.48倍 | 4.02倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,000円 | +3.1% | +48.6% | 0.00% | 22.09倍 | -1.32倍 |
|
関東中心に焼き鳥居酒屋「扇屋」など展開する外食中堅。事業再生ＡＤＲ手続き成立、再建中 |
| 一家ＨＤ | 68,100円 | +15.1% | +58.4% | 0.00% | 22.12倍 | 4.70倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
