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 |
---|---|---|---|---|---|---|---|
2018/11/15 | 1,015 | 1,015 | 1,014 | 1,014 | -2 | -0.2% | 1,500 |
2018/11/14 | 1,017 | 1,017 | 1,010 | 1,016 | +7 | +0.7% | 500 |
2018/11/13 | 1,017 | 1,017 | 1,008 | 1,009 | -8 | -0.8% | 3,300 |
2018/11/12 | 1,013 | 1,017 | 1,010 | 1,017 | +4 | +0.4% | 2,400 |
2018/11/09 | 1,009 | 1,017 | 1,009 | 1,013 | +5 | +0.5% | 2,200 |
2018/11/08 | 1,005 | 1,012 | 1,005 | 1,008 | +4 | +0.4% | 3,200 |
2018/11/07 | 1,007 | 1,010 | 1,004 | 1,004 | -1 | -0.1% | 2,600 |
2018/11/06 | 1,014 | 1,018 | 1,005 | 1,005 | -4 | -0.4% | 2,200 |
2018/11/05 | 1,006 | 1,017 | 1,005 | 1,009 | +4 | +0.4% | 900 |
2018/11/02 | 1,002 | 1,005 | 1,002 | 1,005 | +1 | +0.1% | 2,400 |
2018/11/01 | 1,010 | 1,010 | 1,004 | 1,004 | -6 | -0.6% | 600 |
2018/10/31 | 1,002 | 1,010 | 996 | 1,010 | +12 | +1.2% | 10,000 |
2018/10/30 | 999 | 1,002 | 998 | 998 | -2 | -0.2% | 8,500 |
2018/10/29 | 1,006 | 1,017 | 1,000 | 1,000 | -6 | -0.6% | 6,700 |
2018/10/26 | 1,009 | 1,015 | 1,006 | 1,006 | -2 | -0.2% | 2,000 |
2018/10/25 | 1,027 | 1,027 | 1,004 | 1,008 | -20 | -1.9% | 6,600 |
2018/10/24 | 1,028 | 1,041 | 1,028 | 1,028 | ±0 | ±0% | 900 |
2018/10/23 | 1,037 | 1,041 | 1,028 | 1,028 | -6 | -0.6% | 3,000 |
2018/10/22 | 1,030 | 1,036 | 1,024 | 1,034 | +10 | +1% | 800 |
2018/10/19 | 1,031 | 1,031 | 1,021 | 1,024 | +1 | +0.1% | 1,000 |
2018/10/18 | 1,030 | 1,032 | 1,020 | 1,023 | -5 | -0.5% | 1,700 |
2018/10/17 | 1,020 | 1,031 | 1,020 | 1,028 | +9 | +0.9% | 1,500 |
2018/10/16 | 1,015 | 1,027 | 1,014 | 1,019 | -1 | -0.1% | 1,500 |
2018/10/15 | 1,027 | 1,027 | 1,016 | 1,020 | ±0 | ±0% | 1,800 |
2018/10/12 | 1,022 | 1,022 | 1,016 | 1,020 | -3 | -0.3% | 2,100 |
2018/10/11 | 1,010 | 1,023 | 1,004 | 1,023 | +6 | +0.6% | 5,300 |
2018/10/10 | 1,023 | 1,023 | 1,017 | 1,017 | +1 | +0.1% | 1,200 |
2018/10/09 | 1,028 | 1,028 | 1,016 | 1,016 | -3 | -0.3% | 1,500 |
2018/10/05 | 1,018 | 1,028 | 1,016 | 1,019 | -1 | -0.1% | 2,100 |
2018/10/04 | 1,024 | 1,024 | 1,020 | 1,020 | -4 | -0.4% | 2,300 |
2018/10/03 | 1,037 | 1,037 | 1,020 | 1,024 | -4 | -0.4% | 4,200 |
2018/10/02 | 1,034 | 1,035 | 1,026 | 1,028 | -7 | -0.7% | 3,700 |
2018/10/01 | 1,026 | 1,035 | 1,019 | 1,035 | +9 | +0.9% | 4,000 |
2018/09/28 | 1,024 | 1,026 | 1,012 | 1,026 | +16 | +1.6% | 5,500 |
2018/09/27 | 1,012 | 1,032 | 1,010 | 1,010 | -2 | -0.2% | 3,200 |
2018/09/26 | 1,002 | 1,023 | 1,002 | 1,012 | -10 | -1% | 9,100 |
2018/09/25 | 1,022 | 1,028 | 1,020 | 1,022 | -1 | -0.1% | 5,100 |
2018/09/21 | 1,018 | 1,023 | 1,011 | 1,023 | +10 | +1% | 11,700 |
2018/09/20 | 1,013 | 1,014 | 1,011 | 1,013 | -3 | -0.3% | 2,200 |
2018/09/19 | 1,015 | 1,023 | 1,015 | 1,016 | ±0 | ±0% | 2,100 |
2018/09/18 | 1,013 | 1,020 | 1,011 | 1,016 | +1 | +0.1% | 4,700 |
2018/09/14 | 1,014 | 1,015 | 1,010 | 1,015 | +8 | +0.8% | 1,000 |
2018/09/13 | 1,015 | 1,015 | 1,007 | 1,007 | -8 | -0.8% | 9,500 |
2018/09/12 | 1,010 | 1,015 | 1,000 | 1,015 | +2 | +0.2% | 4,200 |
2018/09/11 | 1,010 | 1,013 | 1,008 | 1,013 | +3 | +0.3% | 400 |
2018/09/10 | 1,005 | 1,010 | 1,001 | 1,010 | +5 | +0.5% | 2,000 |
2018/09/07 | 1,018 | 1,018 | 1,003 | 1,005 | -5 | -0.5% | 1,900 |
2018/09/06 | 1,017 | 1,020 | 1,005 | 1,010 | -8 | -0.8% | 2,400 |
2018/09/05 | 1,028 | 1,028 | 1,018 | 1,018 | -2 | -0.2% | 700 |
2018/09/04 | 1,021 | 1,022 | 1,020 | 1,020 | -8 | -0.8% | 1,500 |
1651~
1700
件表示中 / 3769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 | 60,000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 |
エルアイイエイチ | 4,000円 | -22.1% | - | 0.00% | - | 1.49倍 |
|
柱の業務スーパーFC売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
東京一番 | 46,200円 | +8.5% | +38.6% | 0.00% | 14.07倍 | 2.31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 |
フライングG | 286,400円 | +8.9% | -4.9% | 1.12% | 12.54倍 | 1.27倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
市場注目の銘柄
チャート関連のコラム