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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,005 | 1,007 | 1,004 | 1,004 | -1 | -0.1% | 700 |
| 2022/10/13 | 1,005 | 1,005 | 1,005 | 1,005 | +2 | +0.2% | 800 |
| 2022/10/12 | 1,003 | 1,004 | 1,003 | 1,003 | -1 | -0.1% | 300 |
| 2022/10/11 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 400 |
| 2022/10/07 | 1,003 | 1,004 | 1,003 | 1,004 | ±0 | ±0% | 400 |
| 2022/10/06 | 1,003 | 1,004 | 1,003 | 1,004 | +1 | +0.1% | 900 |
| 2022/10/05 | 1,002 | 1,004 | 1,002 | 1,003 | +1 | +0.1% | 1,100 |
| 2022/10/04 | 1,003 | 1,003 | 1,002 | 1,002 | -1 | -0.1% | 1,600 |
| 2022/10/03 | 1,005 | 1,005 | 1,003 | 1,003 | -4 | -0.4% | 1,700 |
| 2022/09/30 | 1,005 | 1,009 | 1,004 | 1,007 | +2 | +0.2% | 900 |
| 2022/09/29 | 1,005 | 1,006 | 1,004 | 1,005 | -4 | -0.4% | 1,000 |
| 2022/09/28 | 1,009 | 1,009 | 1,006 | 1,009 | ±0 | ±0% | 2,200 |
| 2022/09/27 | 1,005 | 1,009 | 1,005 | 1,009 | +4 | +0.4% | 1,300 |
| 2022/09/26 | 1,006 | 1,006 | 1,005 | 1,005 | -5 | -0.5% | 800 |
| 2022/09/22 | 1,007 | 1,010 | 1,005 | 1,010 | +3 | +0.3% | 1,700 |
| 2022/09/21 | 1,005 | 1,007 | 1,005 | 1,007 | +2 | +0.2% | 500 |
| 2022/09/20 | 1,007 | 1,007 | 1,005 | 1,005 | -2 | -0.2% | 700 |
| 2022/09/16 | 1,006 | 1,007 | 1,006 | 1,007 | -1 | -0.1% | 300 |
| 2022/09/15 | 1,006 | 1,008 | 1,005 | 1,008 | ±0 | ±0% | 700 |
| 2022/09/14 | 1,006 | 1,008 | 1,006 | 1,008 | ±0 | ±0% | 300 |
| 2022/09/13 | 1,009 | 1,009 | 1,007 | 1,008 | -1 | -0.1% | 600 |
| 2022/09/12 | 1,004 | 1,009 | 1,004 | 1,009 | +5 | +0.5% | 1,100 |
| 2022/09/09 | 1,004 | 1,004 | 1,004 | 1,004 | -3 | -0.3% | 300 |
| 2022/09/08 | 1,005 | 1,009 | 1,004 | 1,007 | +2 | +0.2% | 800 |
| 2022/09/07 | 1,004 | 1,005 | 1,004 | 1,005 | ±0 | ±0% | 300 |
| 2022/09/06 | 1,006 | 1,008 | 1,005 | 1,005 | -1 | -0.1% | 700 |
| 2022/09/05 | 1,004 | 1,006 | 1,004 | 1,006 | ±0 | ±0% | 2,500 |
| 2022/09/02 | 1,006 | 1,008 | 1,005 | 1,006 | ±0 | ±0% | 1,600 |
| 2022/09/01 | 1,008 | 1,008 | 1,005 | 1,006 | -2 | -0.2% | 400 |
| 2022/08/31 | 1,009 | 1,009 | 1,005 | 1,008 | -1 | -0.1% | 3,200 |
| 2022/08/30 | 1,008 | 1,009 | 1,008 | 1,009 | ±0 | ±0% | 300 |
| 2022/08/29 | 1,008 | 1,009 | 1,007 | 1,009 | +1 | +0.1% | 1,700 |
| 2022/08/26 | 1,007 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 1,000 |
| 2022/08/25 | 1,006 | 1,007 | 1,006 | 1,007 | ±0 | ±0% | 1,100 |
| 2022/08/24 | 1,007 | 1,009 | 1,007 | 1,007 | ±0 | ±0% | 1,000 |
| 2022/08/23 | 1,005 | 1,007 | 1,005 | 1,007 | +2 | +0.2% | 2,000 |
| 2022/08/22 | 1,006 | 1,006 | 1,005 | 1,005 | -1 | -0.1% | 2,100 |
| 2022/08/19 | 1,005 | 1,006 | 1,005 | 1,006 | -1 | -0.1% | 1,200 |
| 2022/08/18 | 1,006 | 1,007 | 1,006 | 1,007 | +1 | +0.1% | 800 |
| 2022/08/17 | 1,005 | 1,007 | 1,005 | 1,006 | +1 | +0.1% | 700 |
| 2022/08/16 | 1,004 | 1,006 | 1,004 | 1,005 | +1 | +0.1% | 600 |
| 2022/08/15 | 1,005 | 1,005 | 1,004 | 1,004 | -1 | -0.1% | 600 |
| 2022/08/12 | 1,005 | 1,005 | 1,004 | 1,005 | ±0 | ±0% | 2,000 |
| 2022/08/10 | 1,004 | 1,005 | 1,004 | 1,005 | +1 | +0.1% | 1,200 |
| 2022/08/09 | 1,005 | 1,005 | 1,004 | 1,004 | -1 | -0.1% | 1,100 |
| 2022/08/08 | 1,006 | 1,006 | 1,005 | 1,005 | -1 | -0.1% | 1,000 |
| 2022/08/05 | 1,007 | 1,007 | 1,005 | 1,006 | -1 | -0.1% | 1,000 |
| 2022/08/04 | 1,006 | 1,007 | 1,006 | 1,007 | -1 | -0.1% | 300 |
| 2022/08/03 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 500 |
| 2022/08/02 | 1,003 | 1,008 | 1,003 | 1,008 | -4 | -0.4% | 3,000 |
701～
750
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
