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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,013 | 1,013 | 1,012 | 1,013 | ±0 | ±0% | 400 |
| 2022/07/26 | 1,012 | 1,013 | 1,011 | 1,013 | +1 | +0.1% | 1,100 |
| 2022/07/25 | 1,010 | 1,012 | 1,009 | 1,012 | +1 | +0.1% | 1,400 |
| 2022/07/22 | 1,010 | 1,011 | 1,010 | 1,011 | -1 | -0.1% | 400 |
| 2022/07/21 | 1,010 | 1,013 | 1,010 | 1,012 | +2 | +0.2% | 700 |
| 2022/07/20 | 1,010 | 1,012 | 1,010 | 1,010 | ±0 | ±0% | 800 |
| 2022/07/19 | 1,010 | 1,014 | 1,010 | 1,010 | -4 | -0.4% | 800 |
| 2022/07/15 | 1,011 | 1,014 | 1,011 | 1,014 | +1 | +0.1% | 700 |
| 2022/07/14 | 1,014 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 400 |
| 2022/07/13 | 1,014 | 1,014 | 1,012 | 1,014 | ±0 | ±0% | 600 |
| 2022/07/12 | 1,014 | 1,014 | 1,012 | 1,014 | ±0 | ±0% | 300 |
| 2022/07/11 | 1,018 | 1,018 | 1,012 | 1,014 | ±0 | ±0% | 2,800 |
| 2022/07/08 | 1,012 | 1,014 | 1,012 | 1,014 | ±0 | ±0% | 1,400 |
| 2022/07/07 | 1,018 | 1,018 | 1,012 | 1,014 | -4 | -0.4% | 400 |
| 2022/07/06 | 1,014 | 1,018 | 1,011 | 1,018 | +4 | +0.4% | 700 |
| 2022/07/05 | 1,014 | 1,014 | 1,014 | 1,014 | ±0 | ±0% | 200 |
| 2022/07/04 | 1,015 | 1,015 | 1,010 | 1,014 | -1 | -0.1% | 600 |
| 2022/07/01 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 500 |
| 2022/06/30 | 1,013 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 400 |
| 2022/06/29 | 1,010 | 1,015 | 1,008 | 1,015 | +5 | +0.5% | 800 |
| 2022/06/28 | 1,015 | 1,015 | 1,006 | 1,010 | -5 | -0.5% | 1,500 |
| 2022/06/27 | 1,011 | 1,015 | 1,006 | 1,015 | +4 | +0.4% | 1,200 |
| 2022/06/24 | 1,009 | 1,011 | 1,009 | 1,011 | ±0 | ±0% | 200 |
| 2022/06/23 | 1,010 | 1,011 | 1,008 | 1,011 | -1 | -0.1% | 300 |
| 2022/06/22 | 1,006 | 1,012 | 1,006 | 1,012 | +5 | +0.5% | 900 |
| 2022/06/21 | 1,007 | 1,014 | 1,007 | 1,007 | -2 | -0.2% | 1,300 |
| 2022/06/20 | 1,009 | 1,009 | 1,007 | 1,009 | -1 | -0.1% | 700 |
| 2022/06/17 | 1,010 | 1,010 | 1,008 | 1,010 | ±0 | ±0% | 500 |
| 2022/06/16 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 300 |
| 2022/06/15 | 1,014 | 1,014 | 1,001 | 1,013 | +7 | +0.7% | 2,600 |
| 2022/06/14 | 1,009 | 1,009 | 1,005 | 1,006 | -3 | -0.3% | 1,700 |
| 2022/06/13 | 1,012 | 1,014 | 1,007 | 1,009 | -6 | -0.6% | 3,000 |
| 2022/06/10 | 1,018 | 1,018 | 1,014 | 1,015 | -4 | -0.4% | 1,400 |
| 2022/06/09 | 1,018 | 1,019 | 1,018 | 1,019 | -3 | -0.3% | 200 |
| 2022/06/08 | 1,024 | 1,024 | 1,018 | 1,022 | +1 | +0.1% | 700 |
| 2022/06/07 | 1,021 | 1,021 | 1,018 | 1,021 | ±0 | ±0% | 700 |
| 2022/06/06 | 1,017 | 1,021 | 1,017 | 1,021 | +4 | +0.4% | 900 |
| 2022/06/03 | 1,018 | 1,023 | 1,017 | 1,017 | -5 | -0.5% | 600 |
| 2022/06/02 | 1,019 | 1,024 | 1,017 | 1,022 | +6 | +0.6% | 1,500 |
| 2022/06/01 | 1,019 | 1,019 | 1,014 | 1,016 | -3 | -0.3% | 700 |
| 2022/05/31 | 1,012 | 1,019 | 1,012 | 1,019 | +6 | +0.6% | 500 |
| 2022/05/30 | 1,014 | 1,015 | 1,008 | 1,013 | +3 | +0.3% | 2,100 |
| 2022/05/27 | 1,011 | 1,011 | 1,007 | 1,010 | -1 | -0.1% | 1,300 |
| 2022/05/26 | 1,013 | 1,013 | 1,006 | 1,011 | +1 | +0.1% | 1,700 |
| 2022/05/25 | 1,006 | 1,011 | 1,006 | 1,010 | +2 | +0.2% | 600 |
| 2022/05/24 | 1,010 | 1,010 | 1,005 | 1,008 | -3 | -0.3% | 1,300 |
| 2022/05/23 | 1,010 | 1,011 | 1,008 | 1,011 | -1 | -0.1% | 1,400 |
| 2022/05/20 | 1,012 | 1,012 | 1,012 | 1,012 | -1 | -0.1% | 100 |
| 2022/05/19 | 1,012 | 1,013 | 1,010 | 1,013 | ±0 | ±0% | 1,300 |
| 2022/05/18 | 1,014 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 400 |
701～
750
件表示中 / 3715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 | 85,800円 | +1.9% | - | 2.33% | 41.77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 |
| 一家ＨＤ | 64,000円 | +15.3% | - | 0.00% | 25.51倍 | 5.28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 | 64,200円 | +4.7% | +9.3% | 1.25% | 20.10倍 | 1.43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 |
| エルアイイエイチ | 4,000円 | -22.1% | - | 0.00% | - | 1.49倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ホットマン | 59,000円 | +0.4% | +1.2% | 1.69% | 9.86倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
