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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,018 | 1,025 | 1,016 | 1,023 | +7 | +0.7% | 3,400 |
| 2022/12/26 | 1,014 | 1,016 | 1,013 | 1,016 | +3 | +0.3% | 1,600 |
| 2022/12/23 | 1,013 | 1,015 | 1,012 | 1,013 | -1 | -0.1% | 1,100 |
| 2022/12/22 | 1,011 | 1,014 | 1,011 | 1,014 | +3 | +0.3% | 600 |
| 2022/12/21 | 1,010 | 1,013 | 1,010 | 1,011 | -1 | -0.1% | 500 |
| 2022/12/20 | 1,010 | 1,015 | 1,010 | 1,012 | -3 | -0.3% | 1,000 |
| 2022/12/19 | 1,010 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 2,200 |
| 2022/12/16 | 1,015 | 1,015 | 1,011 | 1,012 | -3 | -0.3% | 1,200 |
| 2022/12/15 | 1,011 | 1,015 | 1,011 | 1,015 | +4 | +0.4% | 800 |
| 2022/12/14 | 1,010 | 1,017 | 1,010 | 1,011 | ±0 | ±0% | 1,100 |
| 2022/12/13 | 1,017 | 1,017 | 1,011 | 1,011 | -6 | -0.6% | 2,300 |
| 2022/12/12 | 1,014 | 1,017 | 1,011 | 1,017 | +7 | +0.7% | 3,100 |
| 2022/12/09 | 1,012 | 1,015 | 1,010 | 1,010 | -2 | -0.2% | 1,900 |
| 2022/12/08 | 1,011 | 1,014 | 1,011 | 1,012 | +1 | +0.1% | 600 |
| 2022/12/07 | 1,010 | 1,014 | 1,010 | 1,011 | +1 | +0.1% | 1,000 |
| 2022/12/06 | 1,014 | 1,014 | 1,010 | 1,010 | -4 | -0.4% | 400 |
| 2022/12/05 | 1,012 | 1,015 | 1,010 | 1,014 | -2 | -0.2% | 1,500 |
| 2022/12/02 | 1,013 | 1,016 | 1,012 | 1,016 | +3 | +0.3% | 900 |
| 2022/12/01 | 1,013 | 1,018 | 1,012 | 1,013 | -5 | -0.5% | 900 |
| 2022/11/30 | 1,014 | 1,018 | 1,013 | 1,018 | ±0 | ±0% | 700 |
| 2022/11/29 | 1,014 | 1,018 | 1,014 | 1,018 | ±0 | ±0% | 600 |
| 2022/11/28 | 1,016 | 1,018 | 1,012 | 1,018 | +2 | +0.2% | 2,500 |
| 2022/11/25 | 1,010 | 1,017 | 1,010 | 1,016 | +6 | +0.6% | 1,600 |
| 2022/11/24 | 1,007 | 1,010 | 1,007 | 1,010 | +3 | +0.3% | 1,700 |
| 2022/11/22 | 1,010 | 1,012 | 1,007 | 1,007 | -3 | -0.3% | 2,300 |
| 2022/11/21 | 1,008 | 1,012 | 1,008 | 1,010 | +2 | +0.2% | 1,600 |
| 2022/11/18 | 1,007 | 1,008 | 1,007 | 1,008 | ±0 | ±0% | 500 |
| 2022/11/17 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 400 |
| 2022/11/16 | 1,007 | 1,010 | 1,005 | 1,008 | +1 | +0.1% | 1,100 |
| 2022/11/15 | 1,007 | 1,007 | 1,005 | 1,007 | -1 | -0.1% | 1,200 |
| 2022/11/14 | 1,010 | 1,010 | 1,008 | 1,008 | +3 | +0.3% | 1,100 |
| 2022/11/11 | 1,010 | 1,010 | 1,004 | 1,005 | -2 | -0.2% | 2,800 |
| 2022/11/10 | 1,005 | 1,007 | 1,005 | 1,007 | +2 | +0.2% | 800 |
| 2022/11/09 | 1,008 | 1,008 | 1,005 | 1,005 | +1 | +0.1% | 1,200 |
| 2022/11/08 | 1,008 | 1,008 | 1,004 | 1,004 | -1 | -0.1% | 1,800 |
| 2022/11/07 | 1,005 | 1,005 | 1,005 | 1,005 | -1 | -0.1% | 100 |
| 2022/11/04 | 1,005 | 1,006 | 1,005 | 1,006 | ±0 | ±0% | 1,000 |
| 2022/11/02 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 200 |
| 2022/11/01 | 1,007 | 1,007 | 1,004 | 1,006 | -1 | -0.1% | 800 |
| 2022/10/31 | 1,006 | 1,007 | 1,005 | 1,007 | +1 | +0.1% | 800 |
| 2022/10/28 | 1,006 | 1,007 | 1,006 | 1,006 | +1 | +0.1% | 1,500 |
| 2022/10/27 | 1,004 | 1,005 | 1,003 | 1,005 | ±0 | ±0% | 300 |
| 2022/10/26 | 1,004 | 1,006 | 1,004 | 1,005 | +1 | +0.1% | 1,000 |
| 2022/10/25 | 1,004 | 1,006 | 1,004 | 1,004 | -2 | -0.2% | 400 |
| 2022/10/24 | 1,004 | 1,006 | 1,004 | 1,006 | +2 | +0.2% | 1,000 |
| 2022/10/21 | 1,005 | 1,006 | 1,004 | 1,004 | -1 | -0.1% | 300 |
| 2022/10/20 | 1,006 | 1,006 | 1,005 | 1,005 | -1 | -0.1% | 300 |
| 2022/10/19 | 1,005 | 1,006 | 1,005 | 1,006 | +2 | +0.2% | 700 |
| 2022/10/18 | 1,004 | 1,004 | 1,004 | 1,004 | -2 | -0.2% | 100 |
| 2022/10/17 | 1,004 | 1,006 | 1,004 | 1,006 | +2 | +0.2% | 700 |
651～
700
件表示中 / 3768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 | 83,300円 | +1.9% | - | 2.40% | 40.56倍 | 0.63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 |
| ホットマン | 60,200円 | +0.4% | +1.2% | 1.66% | 10.07倍 | 0.58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 |
| ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56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 |
| ジェネパ | 50,400円 | +7.8% | +627.3% | 0.00% | 27.27倍 | 2.23倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 東京一番 | 45,900円 | +8.5% | +38.6% | 0.00% | 13.98倍 | 2.29倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
市場注目の銘柄
チャート関連のコラム
