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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/05/17 | 1,012 | 1,015 | 1,012 | 1,014 | -1 | -0.1% | 500 |
| 2022/05/16 | 1,016 | 1,018 | 1,015 | 1,015 | -5 | -0.5% | 900 |
| 2022/05/13 | 1,028 | 1,028 | 1,019 | 1,020 | -5 | -0.5% | 900 |
| 2022/05/12 | 1,019 | 1,025 | 1,016 | 1,025 | +3 | +0.3% | 900 |
| 2022/05/11 | 1,020 | 1,022 | 1,019 | 1,022 | +2 | +0.2% | 1,600 |
| 2022/05/10 | 1,020 | 1,028 | 1,020 | 1,020 | -6 | -0.6% | 800 |
| 2022/05/09 | 1,023 | 1,030 | 1,023 | 1,026 | -5 | -0.5% | 600 |
| 2022/05/06 | 1,033 | 1,033 | 1,022 | 1,031 | -2 | -0.2% | 1,000 |
| 2022/05/02 | 1,034 | 1,034 | 1,018 | 1,033 | -1 | -0.1% | 600 |
| 2022/04/28 | 1,033 | 1,034 | 1,021 | 1,034 | +1 | +0.1% | 1,500 |
| 2022/04/27 | 1,029 | 1,033 | 1,018 | 1,033 | +13 | +1.3% | 1,300 |
| 2022/04/26 | 1,020 | 1,027 | 1,019 | 1,020 | ±0 | ±0% | 800 |
| 2022/04/25 | 1,020 | 1,028 | 1,020 | 1,020 | -1 | -0.1% | 1,100 |
| 2022/04/22 | 1,028 | 1,031 | 1,021 | 1,021 | -8 | -0.8% | 2,100 |
| 2022/04/21 | 1,029 | 1,029 | 1,029 | 1,029 | -1 | -0.1% | 200 |
| 2022/04/20 | 1,030 | 1,033 | 1,030 | 1,030 | -2 | -0.2% | 600 |
| 2022/04/19 | 1,031 | 1,032 | 1,031 | 1,032 | +2 | +0.2% | 300 |
| 2022/04/18 | 1,031 | 1,033 | 1,030 | 1,030 | -3 | -0.3% | 900 |
| 2022/04/15 | 1,031 | 1,033 | 1,031 | 1,033 | +2 | +0.2% | 500 |
| 2022/04/14 | 1,031 | 1,034 | 1,031 | 1,031 | -1 | -0.1% | 600 |
| 2022/04/13 | 1,036 | 1,036 | 1,031 | 1,032 | -3 | -0.3% | 900 |
| 2022/04/12 | 1,030 | 1,035 | 1,030 | 1,035 | -2 | -0.2% | 1,100 |
| 2022/04/11 | 1,039 | 1,039 | 1,036 | 1,037 | +1 | +0.1% | 800 |
| 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 |
801～
850
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
