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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,033 | 1,037 | 1,033 | 1,036 | -1 | -0.1% | 500 |
| 2022/04/07 | 1,030 | 1,037 | 1,030 | 1,037 | +7 | +0.7% | 1,500 |
| 2022/04/06 | 1,035 | 1,035 | 1,027 | 1,030 | -4 | -0.4% | 900 |
| 2022/04/05 | 1,028 | 1,034 | 1,028 | 1,034 | +6 | +0.6% | 1,300 |
| 2022/04/04 | 1,024 | 1,028 | 1,024 | 1,028 | +4 | +0.4% | 1,300 |
| 2022/04/01 | 1,028 | 1,032 | 1,020 | 1,024 | -2 | -0.2% | 2,000 |
| 2022/03/31 | 1,043 | 1,043 | 1,023 | 1,026 | -17 | -1.6% | 2,600 |
| 2022/03/30 | 1,040 | 1,043 | 1,023 | 1,043 | -14 | -1.3% | 17,900 |
| 2022/03/29 | 1,046 | 1,063 | 1,046 | 1,057 | +7 | +0.7% | 53,700 |
| 2022/03/28 | 1,058 | 1,064 | 1,050 | 1,050 | -4 | -0.4% | 17,400 |
| 2022/03/25 | 1,052 | 1,057 | 1,052 | 1,054 | -4 | -0.4% | 3,800 |
| 2022/03/24 | 1,050 | 1,058 | 1,049 | 1,058 | +1 | +0.1% | 2,200 |
| 2022/03/23 | 1,052 | 1,057 | 1,052 | 1,057 | +5 | +0.5% | 1,900 |
| 2022/03/22 | 1,055 | 1,055 | 1,043 | 1,052 | -1 | -0.1% | 3,000 |
| 2022/03/18 | 1,042 | 1,053 | 1,042 | 1,053 | +11 | +1.1% | 4,200 |
| 2022/03/17 | 1,036 | 1,043 | 1,036 | 1,042 | +5 | +0.5% | 1,900 |
| 2022/03/16 | 1,036 | 1,042 | 1,036 | 1,037 | -4 | -0.4% | 2,700 |
| 2022/03/15 | 1,040 | 1,044 | 1,028 | 1,041 | -3 | -0.3% | 4,500 |
| 2022/03/14 | 1,047 | 1,048 | 1,035 | 1,044 | -3 | -0.3% | 4,500 |
| 2022/03/11 | 1,050 | 1,051 | 1,043 | 1,047 | +2 | +0.2% | 2,400 |
| 2022/03/10 | 1,042 | 1,047 | 1,042 | 1,045 | -1 | -0.1% | 1,600 |
| 2022/03/09 | 1,047 | 1,048 | 1,043 | 1,046 | +1 | +0.1% | 1,200 |
| 2022/03/08 | 1,045 | 1,046 | 1,040 | 1,045 | -1 | -0.1% | 2,500 |
| 2022/03/07 | 1,050 | 1,050 | 1,041 | 1,046 | -7 | -0.7% | 1,500 |
| 2022/03/04 | 1,051 | 1,053 | 1,040 | 1,053 | +2 | +0.2% | 3,300 |
| 2022/03/03 | 1,050 | 1,051 | 1,049 | 1,051 | +1 | +0.1% | 1,100 |
| 2022/03/02 | 1,051 | 1,055 | 1,050 | 1,050 | -1 | -0.1% | 1,200 |
| 2022/03/01 | 1,050 | 1,055 | 1,048 | 1,051 | +2 | +0.2% | 1,300 |
| 2022/02/28 | 1,050 | 1,050 | 1,037 | 1,049 | +2 | +0.2% | 3,700 |
| 2022/02/25 | 1,036 | 1,048 | 1,036 | 1,047 | +11 | +1.1% | 1,500 |
| 2022/02/24 | 1,045 | 1,045 | 1,036 | 1,036 | -9 | -0.9% | 2,500 |
| 2022/02/22 | 1,042 | 1,045 | 1,042 | 1,045 | +4 | +0.4% | 2,400 |
| 2022/02/21 | 1,039 | 1,041 | 1,039 | 1,041 | +2 | +0.2% | 1,700 |
| 2022/02/18 | 1,038 | 1,039 | 1,035 | 1,039 | +3 | +0.3% | 1,700 |
| 2022/02/17 | 1,037 | 1,040 | 1,036 | 1,036 | -1 | -0.1% | 1,200 |
| 2022/02/16 | 1,041 | 1,042 | 1,037 | 1,037 | -5 | -0.5% | 1,600 |
| 2022/02/15 | 1,040 | 1,043 | 1,039 | 1,042 | -1 | -0.1% | 1,200 |
| 2022/02/14 | 1,035 | 1,043 | 1,035 | 1,043 | +6 | +0.6% | 3,100 |
| 2022/02/10 | 1,035 | 1,037 | 1,035 | 1,037 | +3 | +0.3% | 1,500 |
| 2022/02/09 | 1,030 | 1,034 | 1,030 | 1,034 | +3 | +0.3% | 900 |
| 2022/02/08 | 1,028 | 1,031 | 1,028 | 1,031 | +2 | +0.2% | 800 |
| 2022/02/07 | 1,025 | 1,032 | 1,025 | 1,029 | +1 | +0.1% | 1,500 |
| 2022/02/04 | 1,031 | 1,031 | 1,025 | 1,028 | -5 | -0.5% | 2,800 |
| 2022/02/03 | 1,033 | 1,033 | 1,032 | 1,033 | ±0 | ±0% | 700 |
| 2022/02/02 | 1,029 | 1,033 | 1,029 | 1,033 | +4 | +0.4% | 600 |
| 2022/02/01 | 1,031 | 1,032 | 1,028 | 1,029 | +3 | +0.3% | 600 |
| 2022/01/31 | 1,026 | 1,032 | 1,026 | 1,026 | ±0 | ±0% | 1,400 |
| 2022/01/28 | 1,039 | 1,039 | 1,025 | 1,026 | -2 | -0.2% | 2,300 |
| 2022/01/27 | 1,030 | 1,033 | 1,026 | 1,028 | -2 | -0.2% | 2,100 |
| 2022/01/26 | 1,031 | 1,034 | 1,030 | 1,030 | -2 | -0.2% | 1,300 |
751～
800
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
