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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 996 | 998 | 996 | 998 | ±0 | ±0% | 700 |
| 2023/08/17 | 998 | 999 | 996 | 998 | +2 | +0.2% | 800 |
| 2023/08/16 | 999 | 999 | 995 | 996 | -4 | -0.4% | 6,300 |
| 2023/08/15 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 400 |
| 2023/08/14 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 2,700 |
| 2023/08/10 | 1,002 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,600 |
| 2023/08/09 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 500 |
| 2023/08/08 | 999 | 999 | 998 | 999 | ±0 | ±0% | 1,500 |
| 2023/08/07 | 997 | 1,001 | 997 | 999 | -1 | -0.1% | 5,500 |
| 2023/08/04 | 1,005 | 1,007 | 1,000 | 1,000 | +1 | +0.1% | 2,500 |
| 2023/08/03 | 1,000 | 1,002 | 999 | 999 | ±0 | ±0% | 1,200 |
| 2023/08/02 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 400 |
| 2023/08/01 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,000 |
| 2023/07/31 | 1,001 | 1,001 | 1,000 | 1,000 | -4 | -0.4% | 400 |
| 2023/07/28 | 1,000 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 4,200 |
| 2023/07/27 | 1,001 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 1,000 |
| 2023/07/26 | 1,000 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 1,200 |
| 2023/07/25 | 1,000 | 1,003 | 999 | 1,001 | ±0 | ±0% | 2,200 |
| 2023/07/24 | 1,000 | 1,002 | 998 | 1,001 | +1 | +0.1% | 7,500 |
| 2023/07/21 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 800 |
| 2023/07/20 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 800 |
| 2023/07/19 | 999 | 1,002 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2023/07/18 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,700 |
| 2023/07/14 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 700 |
| 2023/07/13 | 1,008 | 1,008 | 999 | 999 | -4 | -0.4% | 1,800 |
| 2023/07/12 | 1,000 | 1,004 | 1,000 | 1,003 | -2 | -0.2% | 900 |
| 2023/07/11 | 1,003 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 3,700 |
| 2023/07/10 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,100 |
| 2023/07/07 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 600 |
| 2023/07/06 | 1,000 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,000 |
| 2023/07/05 | 999 | 1,000 | 999 | 999 | +1 | +0.1% | 1,000 |
| 2023/07/04 | 1,000 | 1,002 | 998 | 998 | -2 | -0.2% | 2,400 |
| 2023/07/03 | 1,000 | 1,002 | 1,000 | 1,000 | +1 | +0.1% | 900 |
| 2023/06/30 | 1,000 | 1,001 | 999 | 999 | -2 | -0.2% | 1,100 |
| 2023/06/29 | 1,000 | 1,001 | 1,000 | 1,001 | +2 | +0.2% | 400 |
| 2023/06/28 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2023/06/27 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,400 |
| 2023/06/26 | 999 | 1,000 | 998 | 999 | +1 | +0.1% | 1,000 |
| 2023/06/23 | 999 | 1,000 | 995 | 998 | -1 | -0.1% | 7,900 |
| 2023/06/22 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 1,000 |
| 2023/06/21 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 1,100 |
| 2023/06/20 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 1,800 |
| 2023/06/19 | 999 | 1,000 | 999 | 999 | -1 | -0.1% | 1,300 |
| 2023/06/16 | 1,001 | 1,002 | 999 | 1,000 | ±0 | ±0% | 1,400 |
| 2023/06/15 | 1,000 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,100 |
| 2023/06/14 | 999 | 1,001 | 999 | 1,001 | +2 | +0.2% | 1,000 |
| 2023/06/13 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 2,400 |
| 2023/06/12 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,000 |
| 2023/06/09 | 998 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,400 |
| 2023/06/08 | 1,000 | 1,001 | 998 | 999 | -1 | -0.1% | 3,900 |
451～
500
件表示中 / 3726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 | 84,400円 | +1.9% | - | 2.37% | 41.09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 |
| ミサワ | 63,300円 | +4.7% | +9.3% | 1.26% | 19.97倍 | 1.42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 |
| ホットマン | 60,500円 | +0.4% | +1.2% | 1.65% | 10.11倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| Ｕ＆Ｃ | 92,000円 | +5.0% | +40.2% | 0.00% | 89.24倍 | -16.52倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ショクブン | 24,300円 | +7.8% | +999.9% | 1.03% | 42.86倍 | 1.54倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
市場注目の銘柄
チャート関連のコラム
