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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 872 | 878 | 872 | 878 | +6 | +0.7% | 1,300 |
| 2025/05/01 | 871 | 873 | 871 | 872 | +1 | +0.1% | 1,000 |
| 2025/04/30 | 873 | 880 | 871 | 871 | -2 | -0.2% | 3,200 |
| 2025/04/28 | 875 | 875 | 871 | 873 | ±0 | ±0% | 9,500 |
| 2025/04/25 | 872 | 875 | 872 | 873 | +1 | +0.1% | 1,700 |
| 2025/04/24 | 873 | 875 | 872 | 872 | -1 | -0.1% | 900 |
| 2025/04/23 | 873 | 873 | 872 | 873 | ±0 | ±0% | 1,600 |
| 2025/04/22 | 875 | 875 | 873 | 873 | ±0 | ±0% | 1,100 |
| 2025/04/21 | 873 | 873 | 873 | 873 | -1 | -0.1% | 900 |
| 2025/04/18 | 877 | 877 | 874 | 874 | -1 | -0.1% | 1,900 |
| 2025/04/17 | 875 | 876 | 875 | 875 | -1 | -0.1% | 1,000 |
| 2025/04/16 | 876 | 883 | 874 | 876 | -4 | -0.5% | 1,600 |
| 2025/04/15 | 878 | 882 | 877 | 880 | +3 | +0.3% | 800 |
| 2025/04/14 | 874 | 877 | 868 | 877 | +7 | +0.8% | 2,900 |
| 2025/04/11 | 875 | 876 | 868 | 870 | +5 | +0.6% | 2,800 |
| 2025/04/10 | 861 | 867 | 861 | 865 | +19 | +2.2% | 2,800 |
| 2025/04/09 | 849 | 850 | 844 | 846 | -5 | -0.6% | 2,700 |
| 2025/04/08 | 840 | 856 | 840 | 851 | +18 | +2.2% | 5,300 |
| 2025/04/07 | 871 | 871 | 830 | 833 | -49 | -5.6% | 12,200 |
| 2025/04/04 | 887 | 887 | 881 | 882 | -6 | -0.7% | 3,500 |
| 2025/04/03 | 891 | 892 | 888 | 888 | -4 | -0.4% | 6,600 |
| 2025/04/02 | 894 | 895 | 891 | 892 | -2 | -0.2% | 2,300 |
| 2025/04/01 | 893 | 899 | 892 | 894 | -3 | -0.3% | 6,100 |
| 2025/03/31 | 897 | 897 | 891 | 897 | +2 | +0.2% | 11,000 |
| 2025/03/28 | 901 | 901 | 890 | 895 | -14 | -1.5% | 37,500 |
| 2025/03/27 | 909 | 920 | 909 | 909 | ±0 | ±0% | 79,600 |
| 2025/03/26 | 911 | 914 | 909 | 909 | ±0 | ±0% | 15,300 |
| 2025/03/25 | 910 | 913 | 909 | 909 | -4 | -0.4% | 11,300 |
| 2025/03/24 | 912 | 913 | 910 | 913 | +4 | +0.4% | 8,300 |
| 2025/03/21 | 910 | 911 | 908 | 909 | -1 | -0.1% | 5,000 |
| 2025/03/19 | 907 | 910 | 905 | 910 | +2 | +0.2% | 4,900 |
| 2025/03/18 | 906 | 908 | 906 | 908 | +2 | +0.2% | 4,400 |
| 2025/03/17 | 907 | 909 | 905 | 906 | +1 | +0.1% | 8,700 |
| 2025/03/14 | 907 | 908 | 905 | 905 | -2 | -0.2% | 9,300 |
| 2025/03/13 | 906 | 908 | 906 | 907 | ±0 | ±0% | 2,200 |
| 2025/03/12 | 908 | 908 | 905 | 907 | ±0 | ±0% | 2,400 |
| 2025/03/11 | 908 | 908 | 904 | 907 | -1 | -0.1% | 5,900 |
| 2025/03/10 | 909 | 910 | 907 | 908 | -1 | -0.1% | 2,500 |
| 2025/03/07 | 906 | 909 | 906 | 909 | +3 | +0.3% | 2,100 |
| 2025/03/06 | 910 | 910 | 905 | 906 | -1 | -0.1% | 5,900 |
| 2025/03/05 | 907 | 910 | 907 | 907 | +1 | +0.1% | 1,900 |
| 2025/03/04 | 905 | 908 | 905 | 906 | ±0 | ±0% | 2,000 |
| 2025/03/03 | 905 | 908 | 905 | 906 | +1 | +0.1% | 2,900 |
| 2025/02/28 | 904 | 908 | 904 | 905 | -2 | -0.2% | 2,900 |
| 2025/02/27 | 908 | 909 | 903 | 907 | +2 | +0.2% | 4,300 |
| 2025/02/26 | 904 | 905 | 903 | 905 | +1 | +0.1% | 1,900 |
| 2025/02/25 | 904 | 908 | 904 | 904 | ±0 | ±0% | 5,200 |
| 2025/02/21 | 904 | 905 | 903 | 904 | ±0 | ±0% | 1,000 |
| 2025/02/20 | 906 | 906 | 903 | 904 | -2 | -0.2% | 2,300 |
| 2025/02/19 | 906 | 906 | 904 | 906 | +2 | +0.2% | 1,000 |
1～
50
件表示中 / 3692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 | 87,800円 | +4.4% | - | 2.28% | 42.75倍 | 0.58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 |
| 井筒屋 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.72倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| 一家ＨＤ | 65,500円 | +9.6% | - | 0.00% | - | 5.20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 |
| ミサワ | 63,500円 | +4.7% | +9.3% | 1.26% | 19.88倍 | 1.41倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| リネットＪＰＮ | 29,700円 | -14.4% | - | 0.00% | 21.68倍 | 16.94倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
