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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,390 | 1,390 | 1,374 | 1,380 | -8 | -0.6% | 3,400 |
| 2018/04/09 | 1,400 | 1,409 | 1,387 | 1,388 | -7 | -0.5% | 3,700 |
| 2018/04/06 | 1,410 | 1,417 | 1,392 | 1,395 | -15 | -1.1% | 2,500 |
| 2018/04/05 | 1,415 | 1,415 | 1,406 | 1,410 | ±0 | ±0% | 3,900 |
| 2018/04/04 | 1,405 | 1,415 | 1,401 | 1,410 | +11 | +0.8% | 4,800 |
| 2018/04/03 | 1,380 | 1,400 | 1,370 | 1,399 | +4 | +0.3% | 4,600 |
| 2018/04/02 | 1,380 | 1,395 | 1,380 | 1,395 | +31 | +2.3% | 3,700 |
| 2018/03/30 | 1,372 | 1,372 | 1,362 | 1,364 | +10 | +0.7% | 6,700 |
| 2018/03/29 | 1,362 | 1,366 | 1,352 | 1,354 | -5 | -0.4% | 8,800 |
| 2018/03/28 | 1,361 | 1,381 | 1,352 | 1,359 | -42 | -3% | 14,900 |
| 2018/03/27 | 1,396 | 1,415 | 1,396 | 1,401 | +6 | +0.4% | 23,900 |
| 2018/03/26 | 1,390 | 1,395 | 1,373 | 1,395 | -2 | -0.1% | 10,600 |
| 2018/03/23 | 1,375 | 1,425 | 1,370 | 1,397 | -38 | -2.6% | 15,800 |
| 2018/03/22 | 1,400 | 1,435 | 1,400 | 1,435 | +45 | +3.2% | 12,000 |
| 2018/03/20 | 1,352 | 1,400 | 1,352 | 1,390 | +3 | +0.2% | 11,000 |
| 2018/03/19 | 1,393 | 1,450 | 1,383 | 1,387 | +40 | +3% | 41,200 |
| 2018/03/16 | 1,346 | 1,348 | 1,336 | 1,347 | +19 | +1.4% | 6,300 |
| 2018/03/15 | 1,339 | 1,339 | 1,326 | 1,328 | -12 | -0.9% | 4,500 |
| 2018/03/14 | 1,328 | 1,340 | 1,327 | 1,340 | +16 | +1.2% | 3,400 |
| 2018/03/13 | 1,319 | 1,328 | 1,318 | 1,324 | +4 | +0.3% | 3,400 |
| 2018/03/12 | 1,318 | 1,320 | 1,309 | 1,320 | +19 | +1.5% | 4,000 |
| 2018/03/09 | 1,302 | 1,313 | 1,300 | 1,301 | +1 | +0.1% | 3,400 |
| 2018/03/08 | 1,287 | 1,300 | 1,287 | 1,300 | +12 | +0.9% | 4,800 |
| 2018/03/07 | 1,264 | 1,292 | 1,264 | 1,288 | +28 | +2.2% | 5,000 |
| 2018/03/06 | 1,280 | 1,280 | 1,248 | 1,260 | -20 | -1.6% | 4,000 |
| 2018/03/05 | 1,300 | 1,300 | 1,267 | 1,280 | -18 | -1.4% | 6,100 |
| 2018/03/02 | 1,291 | 1,305 | 1,285 | 1,298 | ±0 | ±0% | 5,800 |
| 2018/03/01 | 1,290 | 1,304 | 1,290 | 1,298 | +8 | +0.6% | 5,000 |
| 2018/02/28 | 1,290 | 1,295 | 1,290 | 1,290 | +2 | +0.2% | 2,000 |
| 2018/02/27 | 1,285 | 1,293 | 1,284 | 1,288 | +3 | +0.2% | 3,300 |
| 2018/02/26 | 1,299 | 1,303 | 1,285 | 1,285 | -14 | -1.1% | 4,800 |
| 2018/02/23 | 1,307 | 1,307 | 1,287 | 1,299 | +14 | +1.1% | 2,000 |
| 2018/02/22 | 1,301 | 1,302 | 1,273 | 1,285 | -25 | -1.9% | 4,100 |
| 2018/02/21 | 1,329 | 1,329 | 1,310 | 1,310 | -12 | -0.9% | 4,700 |
| 2018/02/20 | 1,321 | 1,339 | 1,315 | 1,322 | -3 | -0.2% | 5,500 |
| 2018/02/19 | 1,308 | 1,325 | 1,301 | 1,325 | +37 | +2.9% | 5,200 |
| 2018/02/16 | 1,260 | 1,290 | 1,259 | 1,288 | +37 | +3% | 3,800 |
| 2018/02/15 | 1,250 | 1,265 | 1,245 | 1,251 | +4 | +0.3% | 4,900 |
| 2018/02/14 | 1,231 | 1,247 | 1,209 | 1,247 | +16 | +1.3% | 5,400 |
| 2018/02/13 | 1,293 | 1,293 | 1,230 | 1,231 | -20 | -1.6% | 12,600 |
| 2018/02/09 | 1,172 | 1,270 | 1,171 | 1,251 | -21 | -1.7% | 13,300 |
| 2018/02/08 | 1,242 | 1,297 | 1,241 | 1,272 | +28 | +2.3% | 5,900 |
| 2018/02/07 | 1,384 | 1,384 | 1,244 | 1,244 | ±0 | ±0% | 19,200 |
| 2018/02/06 | 1,200 | 1,255 | 1,198 | 1,244 | -117 | -8.6% | 38,500 |
| 2018/02/05 | 1,388 | 1,388 | 1,348 | 1,361 | -48 | -3.4% | 18,800 |
| 2018/02/02 | 1,398 | 1,417 | 1,398 | 1,409 | +2 | +0.1% | 3,600 |
| 2018/02/01 | 1,400 | 1,417 | 1,398 | 1,407 | +4 | +0.3% | 5,300 |
| 2018/01/31 | 1,408 | 1,427 | 1,403 | 1,403 | -30 | -2.1% | 6,400 |
| 2018/01/30 | 1,446 | 1,446 | 1,426 | 1,433 | -13 | -0.9% | 6,000 |
| 2018/01/29 | 1,428 | 1,494 | 1,428 | 1,446 | +35 | +2.5% | 15,400 |
1801～
1850
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
