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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 849 | 850 | 844 | 846 | -5 | -0.6% | 2,700 |
| 2025/04/08 | 840 | 856 | 840 | 851 | +18 | +2.2% | 5,300 |
| 2025/04/07 | 871 | 871 | 830 | 833 | -49 | -5.6% | 12,200 |
| 2025/04/04 | 887 | 887 | 881 | 882 | -6 | -0.7% | 3,500 |
| 2025/04/03 | 891 | 892 | 888 | 888 | -4 | -0.4% | 6,600 |
| 2025/04/02 | 894 | 895 | 891 | 892 | -2 | -0.2% | 2,300 |
| 2025/04/01 | 893 | 899 | 892 | 894 | -3 | -0.3% | 6,100 |
| 2025/03/31 | 897 | 897 | 891 | 897 | +2 | +0.2% | 11,000 |
| 2025/03/28 | 901 | 901 | 890 | 895 | -14 | -1.5% | 37,500 |
| 2025/03/27 | 909 | 920 | 909 | 909 | ±0 | ±0% | 79,600 |
| 2025/03/26 | 911 | 914 | 909 | 909 | ±0 | ±0% | 15,300 |
| 2025/03/25 | 910 | 913 | 909 | 909 | -4 | -0.4% | 11,300 |
| 2025/03/24 | 912 | 913 | 910 | 913 | +4 | +0.4% | 8,300 |
| 2025/03/21 | 910 | 911 | 908 | 909 | -1 | -0.1% | 5,000 |
| 2025/03/19 | 907 | 910 | 905 | 910 | +2 | +0.2% | 4,900 |
| 2025/03/18 | 906 | 908 | 906 | 908 | +2 | +0.2% | 4,400 |
| 2025/03/17 | 907 | 909 | 905 | 906 | +1 | +0.1% | 8,700 |
| 2025/03/14 | 907 | 908 | 905 | 905 | -2 | -0.2% | 9,300 |
| 2025/03/13 | 906 | 908 | 906 | 907 | ±0 | ±0% | 2,200 |
| 2025/03/12 | 908 | 908 | 905 | 907 | ±0 | ±0% | 2,400 |
| 2025/03/11 | 908 | 908 | 904 | 907 | -1 | -0.1% | 5,900 |
| 2025/03/10 | 909 | 910 | 907 | 908 | -1 | -0.1% | 2,500 |
| 2025/03/07 | 906 | 909 | 906 | 909 | +3 | +0.3% | 2,100 |
| 2025/03/06 | 910 | 910 | 905 | 906 | -1 | -0.1% | 5,900 |
| 2025/03/05 | 907 | 910 | 907 | 907 | +1 | +0.1% | 1,900 |
| 2025/03/04 | 905 | 908 | 905 | 906 | ±0 | ±0% | 2,000 |
| 2025/03/03 | 905 | 908 | 905 | 906 | +1 | +0.1% | 2,900 |
| 2025/02/28 | 904 | 908 | 904 | 905 | -2 | -0.2% | 2,900 |
| 2025/02/27 | 908 | 909 | 903 | 907 | +2 | +0.2% | 4,300 |
| 2025/02/26 | 904 | 905 | 903 | 905 | +1 | +0.1% | 1,900 |
| 2025/02/25 | 904 | 908 | 904 | 904 | ±0 | ±0% | 5,200 |
| 2025/02/21 | 904 | 905 | 903 | 904 | ±0 | ±0% | 1,000 |
| 2025/02/20 | 906 | 906 | 903 | 904 | -2 | -0.2% | 2,300 |
| 2025/02/19 | 906 | 906 | 904 | 906 | +2 | +0.2% | 1,000 |
| 2025/02/18 | 904 | 907 | 903 | 904 | +1 | +0.1% | 1,100 |
| 2025/02/17 | 908 | 908 | 903 | 903 | -1 | -0.1% | 3,000 |
| 2025/02/14 | 904 | 907 | 903 | 904 | -3 | -0.3% | 1,700 |
| 2025/02/13 | 907 | 907 | 904 | 907 | +3 | +0.3% | 1,100 |
| 2025/02/12 | 904 | 904 | 902 | 904 | ±0 | ±0% | 1,600 |
| 2025/02/10 | 908 | 908 | 900 | 904 | -4 | -0.4% | 5,800 |
| 2025/02/07 | 908 | 908 | 902 | 908 | ±0 | ±0% | 1,700 |
| 2025/02/06 | 910 | 910 | 901 | 908 | +5 | +0.6% | 5,500 |
| 2025/02/05 | 905 | 905 | 903 | 903 | -1 | -0.1% | 1,200 |
| 2025/02/04 | 905 | 906 | 904 | 904 | -1 | -0.1% | 500 |
| 2025/02/03 | 905 | 905 | 904 | 905 | +1 | +0.1% | 1,600 |
| 2025/01/31 | 909 | 909 | 902 | 904 | -4 | -0.4% | 3,000 |
| 2025/01/30 | 904 | 908 | 902 | 908 | +5 | +0.6% | 2,100 |
| 2025/01/29 | 903 | 903 | 900 | 903 | ±0 | ±0% | 1,100 |
| 2025/01/28 | 903 | 903 | 900 | 903 | +1 | +0.1% | 2,400 |
| 2025/01/27 | 901 | 902 | 900 | 902 | ±0 | ±0% | 3,200 |
51～
100
件表示中 / 3726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 | 84,600円 | +1.9% | - | 2.36% | 41.19倍 | 0.64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 |
| ミサワ | 63,300円 | +4.7% | +9.3% | 1.26% | 19.97倍 | 1.42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 |
| ホットマン | 60,000円 | +0.4% | +1.2% | 1.67% | 10.03倍 | 0.57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 |
| Ｕ＆Ｃ | 91,900円 | +5.0% | +40.2% | 0.00% | 89.14倍 | -16.50倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ショクブン | 24,200円 | +7.8% | +999.9% | 1.03% | 42.68倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
