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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,004 | 1,007 | 1,003 | 1,007 | +3 | +0.3% | 1,100 |
| 2024/02/22 | 1,001 | 1,004 | 1,001 | 1,004 | +2 | +0.2% | 4,100 |
| 2024/02/21 | 1,003 | 1,003 | 1,001 | 1,002 | -1 | -0.1% | 1,500 |
| 2024/02/20 | 1,003 | 1,008 | 1,001 | 1,003 | ±0 | ±0% | 2,900 |
| 2024/02/19 | 1,003 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 1,200 |
| 2024/02/16 | 1,002 | 1,006 | 1,002 | 1,003 | -1 | -0.1% | 1,100 |
| 2024/02/15 | 1,004 | 1,004 | 1,002 | 1,004 | ±0 | ±0% | 1,500 |
| 2024/02/14 | 1,010 | 1,010 | 999 | 1,004 | -6 | -0.6% | 9,800 |
| 2024/02/13 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 4,100 |
| 2024/02/09 | 1,011 | 1,015 | 1,006 | 1,015 | +4 | +0.4% | 3,600 |
| 2024/02/08 | 1,004 | 1,011 | 1,003 | 1,011 | +7 | +0.7% | 7,600 |
| 2024/02/07 | 1,006 | 1,006 | 1,004 | 1,004 | -2 | -0.2% | 1,800 |
| 2024/02/06 | 1,006 | 1,006 | 1,005 | 1,006 | +2 | +0.2% | 1,100 |
| 2024/02/05 | 1,004 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 1,200 |
| 2024/02/02 | 1,004 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 1,000 |
| 2024/02/01 | 1,004 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 1,100 |
| 2024/01/31 | 1,004 | 1,005 | 1,002 | 1,004 | -1 | -0.1% | 800 |
| 2024/01/30 | 1,003 | 1,005 | 1,003 | 1,005 | +1 | +0.1% | 1,100 |
| 2024/01/29 | 1,004 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 2,300 |
| 2024/01/26 | 1,004 | 1,005 | 1,003 | 1,004 | +1 | +0.1% | 2,100 |
| 2024/01/25 | 1,002 | 1,003 | 1,001 | 1,003 | +2 | +0.2% | 1,700 |
| 2024/01/24 | 1,002 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 1,600 |
| 2024/01/23 | 1,001 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 900 |
| 2024/01/22 | 1,001 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 2,700 |
| 2024/01/19 | 1,001 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 1,700 |
| 2024/01/18 | 1,002 | 1,002 | 1,000 | 1,001 | -2 | -0.2% | 3,000 |
| 2024/01/17 | 1,002 | 1,003 | 1,001 | 1,003 | +1 | +0.1% | 1,200 |
| 2024/01/16 | 1,003 | 1,004 | 1,001 | 1,002 | -1 | -0.1% | 2,800 |
| 2024/01/15 | 1,003 | 1,003 | 1,001 | 1,003 | +2 | +0.2% | 2,500 |
| 2024/01/12 | 1,002 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 2,000 |
| 2024/01/11 | 1,002 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 1,900 |
| 2024/01/10 | 999 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,100 |
| 2024/01/09 | 1,000 | 1,001 | 998 | 1,000 | -1 | -0.1% | 5,500 |
| 2024/01/05 | 1,002 | 1,004 | 997 | 1,001 | -4 | -0.4% | 7,900 |
| 2024/01/04 | 1,002 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 4,500 |
| 2023/12/29 | 1,001 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2023/12/28 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 4,700 |
| 2023/12/27 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 6,400 |
| 2023/12/26 | 1,000 | 1,000 | 998 | 999 | -1 | -0.1% | 1,800 |
| 2023/12/25 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 3,400 |
| 2023/12/22 | 999 | 999 | 998 | 998 | -1 | -0.1% | 1,500 |
| 2023/12/21 | 998 | 999 | 998 | 999 | +1 | +0.1% | 900 |
| 2023/12/20 | 999 | 999 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2023/12/19 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,000 |
| 2023/12/18 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 2,400 |
| 2023/12/15 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 4,300 |
| 2023/12/14 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 1,500 |
| 2023/12/13 | 999 | 999 | 998 | 998 | ±0 | ±0% | 1,200 |
| 2023/12/12 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2023/12/11 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 3,000 |
51～
100
件表示中 / 3452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 | 97,800円 | -2.7% | -20.2% | 2.04% | 47.61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 |
| ダイワサイクル | 195,200円 | +11.2% | +4.5% | 1.90% | 10.56倍 | 1.12倍 |
|
自転車販売・修理が主。大阪地盤。出張修理など顧客対応の厚さ重視。電動アシスト車比率高い |
| 三洋堂ＨＤ | 70,700円 | 0.0% | - | 0.00% | - | 2.04倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| 一家ＨＤ | 69,300円 | +12.3% | +117.6% | 0.00% | 27.39倍 | 5.37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 |
| ＪクラフトＨＤ | 15,800円 | +5.9% | - | 0.00% | - | 1.27倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
