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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,087 | 1,093 | 1,087 | 1,093 | +8 | +0.7% | 900 |
| 2018/06/21 | 1,109 | 1,109 | 1,085 | 1,085 | -15 | -1.4% | 3,100 |
| 2018/06/20 | 1,100 | 1,106 | 1,095 | 1,100 | -1 | -0.1% | 1,500 |
| 2018/06/19 | 1,117 | 1,120 | 1,090 | 1,101 | -15 | -1.3% | 7,800 |
| 2018/06/18 | 1,130 | 1,130 | 1,116 | 1,116 | -17 | -1.5% | 3,000 |
| 2018/06/15 | 1,156 | 1,156 | 1,129 | 1,133 | -23 | -2% | 5,700 |
| 2018/06/14 | 1,151 | 1,157 | 1,150 | 1,156 | +6 | +0.5% | 2,200 |
| 2018/06/13 | 1,150 | 1,151 | 1,140 | 1,150 | +11 | +1% | 2,600 |
| 2018/06/12 | 1,130 | 1,140 | 1,129 | 1,139 | +9 | +0.8% | 1,400 |
| 2018/06/11 | 1,138 | 1,138 | 1,130 | 1,130 | -8 | -0.7% | 2,000 |
| 2018/06/08 | 1,130 | 1,139 | 1,130 | 1,138 | +8 | +0.7% | 1,300 |
| 2018/06/07 | 1,130 | 1,132 | 1,121 | 1,130 | ±0 | ±0% | 2,400 |
| 2018/06/06 | 1,136 | 1,139 | 1,130 | 1,130 | -11 | -1% | 5,000 |
| 2018/06/05 | 1,155 | 1,155 | 1,140 | 1,141 | -19 | -1.6% | 6,600 |
| 2018/06/04 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 2,000 |
| 2018/06/01 | 1,180 | 1,180 | 1,154 | 1,170 | -9 | -0.8% | 2,800 |
| 2018/05/31 | 1,164 | 1,179 | 1,164 | 1,179 | +17 | +1.5% | 1,000 |
| 2018/05/30 | 1,177 | 1,179 | 1,161 | 1,162 | -20 | -1.7% | 5,700 |
| 2018/05/29 | 1,184 | 1,199 | 1,182 | 1,182 | -4 | -0.3% | 1,400 |
| 2018/05/28 | 1,200 | 1,200 | 1,183 | 1,186 | -14 | -1.2% | 3,500 |
| 2018/05/25 | 1,181 | 1,200 | 1,181 | 1,200 | +12 | +1% | 3,900 |
| 2018/05/24 | 1,189 | 1,190 | 1,188 | 1,188 | ±0 | ±0% | 1,100 |
| 2018/05/23 | 1,188 | 1,188 | 1,181 | 1,188 | ±0 | ±0% | 1,300 |
| 2018/05/22 | 1,205 | 1,205 | 1,188 | 1,188 | -6 | -0.5% | 5,200 |
| 2018/05/21 | 1,199 | 1,201 | 1,194 | 1,194 | -7 | -0.6% | 3,400 |
| 2018/05/18 | 1,202 | 1,215 | 1,197 | 1,201 | -8 | -0.7% | 3,900 |
| 2018/05/17 | 1,200 | 1,211 | 1,190 | 1,209 | +7 | +0.6% | 6,500 |
| 2018/05/16 | 1,209 | 1,209 | 1,200 | 1,202 | -8 | -0.7% | 3,200 |
| 2018/05/15 | 1,200 | 1,215 | 1,200 | 1,210 | +5 | +0.4% | 3,300 |
| 2018/05/14 | 1,113 | 1,230 | 1,111 | 1,205 | -88 | -6.8% | 36,800 |
| 2018/05/11 | 1,305 | 1,310 | 1,293 | 1,293 | -7 | -0.5% | 4,300 |
| 2018/05/10 | 1,300 | 1,304 | 1,300 | 1,300 | +4 | +0.3% | 1,400 |
| 2018/05/09 | 1,298 | 1,298 | 1,291 | 1,296 | -1 | -0.1% | 700 |
| 2018/05/08 | 1,293 | 1,300 | 1,293 | 1,297 | +7 | +0.5% | 8,500 |
| 2018/05/07 | 1,293 | 1,300 | 1,290 | 1,290 | +1 | +0.1% | 3,500 |
| 2018/05/02 | 1,289 | 1,291 | 1,289 | 1,289 | ±0 | ±0% | 8,300 |
| 2018/05/01 | 1,282 | 1,295 | 1,282 | 1,289 | +9 | +0.7% | 9,500 |
| 2018/04/27 | 1,276 | 1,280 | 1,276 | 1,280 | -8 | -0.6% | 900 |
| 2018/04/26 | 1,283 | 1,290 | 1,281 | 1,288 | +7 | +0.5% | 1,400 |
| 2018/04/25 | 1,281 | 1,290 | 1,270 | 1,281 | -4 | -0.3% | 2,700 |
| 2018/04/24 | 1,284 | 1,287 | 1,282 | 1,285 | +3 | +0.2% | 2,200 |
| 2018/04/23 | 1,289 | 1,295 | 1,282 | 1,282 | -6 | -0.5% | 3,100 |
| 2018/04/20 | 1,294 | 1,294 | 1,261 | 1,288 | -6 | -0.5% | 4,400 |
| 2018/04/19 | 1,292 | 1,295 | 1,285 | 1,294 | +2 | +0.2% | 3,000 |
| 2018/04/18 | 1,275 | 1,294 | 1,275 | 1,292 | +17 | +1.3% | 3,800 |
| 2018/04/17 | 1,308 | 1,310 | 1,265 | 1,275 | -40 | -3% | 6,800 |
| 2018/04/16 | 1,359 | 1,359 | 1,315 | 1,315 | -44 | -3.2% | 9,600 |
| 2018/04/13 | 1,361 | 1,363 | 1,359 | 1,359 | -4 | -0.3% | 3,400 |
| 2018/04/12 | 1,368 | 1,368 | 1,363 | 1,363 | -7 | -0.5% | 2,100 |
| 2018/04/11 | 1,385 | 1,387 | 1,370 | 1,370 | -10 | -0.7% | 3,600 |
1751～
1800
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
