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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 981 | 981 | 980 | 981 | +1 | +0.1% | 4,400 |
| 2024/04/25 | 981 | 982 | 980 | 980 | -1 | -0.1% | 2,100 |
| 2024/04/24 | 983 | 983 | 981 | 981 | ±0 | ±0% | 600 |
| 2024/04/23 | 981 | 983 | 981 | 981 | ±0 | ±0% | 2,100 |
| 2024/04/22 | 981 | 984 | 980 | 981 | -3 | -0.3% | 6,200 |
| 2024/04/19 | 985 | 985 | 983 | 984 | -1 | -0.1% | 2,500 |
| 2024/04/18 | 985 | 986 | 984 | 985 | ±0 | ±0% | 2,000 |
| 2024/04/17 | 987 | 987 | 985 | 985 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 987 | 987 | 985 | 985 | -2 | -0.2% | 1,700 |
| 2024/04/15 | 987 | 987 | 985 | 987 | +1 | +0.1% | 2,000 |
| 2024/04/12 | 987 | 987 | 985 | 986 | -1 | -0.1% | 4,300 |
| 2024/04/11 | 988 | 988 | 986 | 987 | -1 | -0.1% | 4,200 |
| 2024/04/10 | 989 | 989 | 988 | 988 | ±0 | ±0% | 4,500 |
| 2024/04/09 | 990 | 991 | 988 | 988 | -3 | -0.3% | 10,700 |
| 2024/04/08 | 990 | 991 | 990 | 991 | +1 | +0.1% | 2,600 |
| 2024/04/05 | 991 | 991 | 990 | 990 | -1 | -0.1% | 3,100 |
| 2024/04/04 | 991 | 991 | 990 | 991 | ±0 | ±0% | 3,300 |
| 2024/04/03 | 990 | 991 | 990 | 991 | ±0 | ±0% | 2,300 |
| 2024/04/02 | 992 | 992 | 990 | 991 | ±0 | ±0% | 2,400 |
| 2024/04/01 | 993 | 994 | 991 | 991 | -1 | -0.1% | 5,400 |
| 2024/03/29 | 993 | 995 | 991 | 992 | -2 | -0.2% | 4,400 |
| 2024/03/28 | 983 | 995 | 983 | 994 | -8 | -0.8% | 22,900 |
| 2024/03/27 | 1,005 | 1,008 | 1,002 | 1,002 | -2 | -0.2% | 65,500 |
| 2024/03/26 | 1,006 | 1,007 | 1,004 | 1,004 | -2 | -0.2% | 14,900 |
| 2024/03/25 | 1,005 | 1,007 | 1,004 | 1,006 | +1 | +0.1% | 10,100 |
| 2024/03/22 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 4,300 |
| 2024/03/21 | 1,004 | 1,005 | 1,004 | 1,005 | +1 | +0.1% | 5,000 |
| 2024/03/19 | 1,003 | 1,004 | 1,003 | 1,004 | ±0 | ±0% | 1,400 |
| 2024/03/18 | 1,003 | 1,004 | 1,002 | 1,004 | +1 | +0.1% | 3,800 |
| 2024/03/15 | 1,003 | 1,004 | 1,002 | 1,003 | ±0 | ±0% | 2,300 |
| 2024/03/14 | 1,002 | 1,004 | 1,002 | 1,003 | -1 | -0.1% | 3,700 |
| 2024/03/13 | 1,003 | 1,005 | 1,002 | 1,004 | +1 | +0.1% | 3,100 |
| 2024/03/12 | 1,003 | 1,004 | 1,002 | 1,003 | -2 | -0.2% | 3,300 |
| 2024/03/11 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 3,400 |
| 2024/03/08 | 1,006 | 1,007 | 1,005 | 1,005 | -1 | -0.1% | 1,200 |
| 2024/03/07 | 1,006 | 1,007 | 1,004 | 1,006 | ±0 | ±0% | 2,500 |
| 2024/03/06 | 1,005 | 1,007 | 1,005 | 1,006 | -1 | -0.1% | 1,600 |
| 2024/03/05 | 1,008 | 1,008 | 1,005 | 1,007 | -2 | -0.2% | 2,600 |
| 2024/03/04 | 1,009 | 1,009 | 1,006 | 1,009 | ±0 | ±0% | 2,700 |
| 2024/03/01 | 1,006 | 1,009 | 1,005 | 1,009 | ±0 | ±0% | 2,400 |
| 2024/02/29 | 1,005 | 1,010 | 1,005 | 1,009 | ±0 | ±0% | 2,600 |
| 2024/02/28 | 1,008 | 1,010 | 1,008 | 1,009 | +1 | +0.1% | 2,800 |
| 2024/02/27 | 1,007 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 1,500 |
| 2024/02/26 | 1,004 | 1,007 | 1,003 | 1,007 | +3 | +0.3% | 1,100 |
| 2024/02/22 | 1,001 | 1,004 | 1,001 | 1,004 | +2 | +0.2% | 4,100 |
| 2024/02/21 | 1,003 | 1,003 | 1,001 | 1,002 | -1 | -0.1% | 1,500 |
| 2024/02/20 | 1,003 | 1,008 | 1,001 | 1,003 | ±0 | ±0% | 2,900 |
| 2024/02/19 | 1,003 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 1,200 |
| 2024/02/16 | 1,002 | 1,006 | 1,002 | 1,003 | -1 | -0.1% | 1,100 |
| 2024/02/15 | 1,004 | 1,004 | 1,002 | 1,004 | ±0 | ±0% | 1,500 |
1～
50
件表示中 / 3445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 | 98,100円 | -2.7% | -20.2% | 2.04% | 47.76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 |
| ヴィアＨＤ | 11,900円 | +23.7% | - | 0.00% | 20.99倍 | -1.26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 |
| 光フード | 527,000円 | +14.3% | +14.5% | 0.00% | 25.75倍 | 14.40倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ダイニング | 48,100円 | +5.1% | -24.5% | 0.00% | 9.34倍 | 1.09倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも展開。オーナー色 |
| 交換デキル | 215,900円 | +25.8% | +2.6% | 0.00% | 25.84倍 | 4.47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 |
市場注目の銘柄
チャート関連のコラム
