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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,009 | 1,013 | 1,008 | 1,012 | -1 | -0.1% | 700 |
| 2022/07/29 | 1,010 | 1,013 | 1,006 | 1,013 | +3 | +0.3% | 1,600 |
| 2022/07/28 | 1,014 | 1,014 | 1,010 | 1,010 | -3 | -0.3% | 3,200 |
| 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 |
751～
800
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
