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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 1,035 | 1,036 | 1,031 | 1,032 | -4 | -0.4% | 1,500 |
| 2022/01/24 | 1,039 | 1,040 | 1,035 | 1,036 | -2 | -0.2% | 1,200 |
| 2022/01/21 | 1,037 | 1,038 | 1,034 | 1,038 | +1 | +0.1% | 700 |
| 2022/01/20 | 1,036 | 1,037 | 1,033 | 1,037 | -1 | -0.1% | 900 |
| 2022/01/19 | 1,039 | 1,039 | 1,034 | 1,038 | -1 | -0.1% | 1,200 |
| 2022/01/18 | 1,037 | 1,039 | 1,035 | 1,039 | +2 | +0.2% | 1,000 |
| 2022/01/17 | 1,036 | 1,037 | 1,034 | 1,037 | +2 | +0.2% | 2,200 |
| 2022/01/14 | 1,036 | 1,036 | 1,030 | 1,035 | ±0 | ±0% | 1,800 |
| 2022/01/13 | 1,028 | 1,035 | 1,025 | 1,035 | +8 | +0.8% | 2,700 |
| 2022/01/12 | 1,020 | 1,028 | 1,020 | 1,027 | +9 | +0.9% | 900 |
| 2022/01/11 | 1,030 | 1,030 | 1,018 | 1,018 | -12 | -1.2% | 2,300 |
| 2022/01/07 | 1,030 | 1,031 | 1,027 | 1,030 | ±0 | ±0% | 900 |
| 2022/01/06 | 1,030 | 1,030 | 1,026 | 1,030 | -1 | -0.1% | 1,600 |
| 2022/01/05 | 1,034 | 1,034 | 1,030 | 1,031 | +1 | +0.1% | 1,300 |
| 2022/01/04 | 1,030 | 1,035 | 1,029 | 1,030 | +1 | +0.1% | 3,200 |
| 2021/12/30 | 1,035 | 1,035 | 1,020 | 1,029 | +10 | +1% | 3,700 |
| 2021/12/29 | 1,015 | 1,020 | 1,015 | 1,019 | +5 | +0.5% | 600 |
| 2021/12/28 | 1,026 | 1,026 | 1,014 | 1,014 | -4 | -0.4% | 5,300 |
| 2021/12/27 | 1,010 | 1,018 | 1,010 | 1,018 | +8 | +0.8% | 4,400 |
| 2021/12/24 | 1,007 | 1,011 | 1,007 | 1,010 | +3 | +0.3% | 2,400 |
| 2021/12/23 | 1,013 | 1,013 | 1,007 | 1,007 | -4 | -0.4% | 1,500 |
| 2021/12/22 | 1,008 | 1,012 | 1,008 | 1,011 | +3 | +0.3% | 2,200 |
| 2021/12/21 | 1,013 | 1,013 | 1,008 | 1,008 | -5 | -0.5% | 1,200 |
| 2021/12/20 | 1,012 | 1,013 | 1,011 | 1,013 | ±0 | ±0% | 700 |
851～
900
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
