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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,085 | 1,241 | 1,080 | 1,208 | +116 | +10.6% | 45,500 |
| 2017/11/09 | 1,081 | 1,093 | 1,076 | 1,092 | +4 | +0.4% | 10,900 |
| 2017/11/08 | 1,095 | 1,105 | 1,070 | 1,088 | +53 | +5.1% | 54,000 |
| 2017/11/07 | 1,042 | 1,052 | 1,021 | 1,035 | -11 | -1.1% | 24,200 |
| 2017/11/06 | 1,050 | 1,055 | 1,040 | 1,046 | -9 | -0.9% | 8,900 |
| 2017/11/02 | 1,060 | 1,064 | 1,035 | 1,055 | -5 | -0.5% | 9,200 |
| 2017/11/01 | 1,052 | 1,060 | 1,052 | 1,060 | +10 | +1% | 3,700 |
| 2017/10/31 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 8,100 |
| 2017/10/30 | 1,056 | 1,065 | 1,050 | 1,065 | +9 | +0.9% | 10,400 |
| 2017/10/27 | 1,035 | 1,056 | 1,035 | 1,056 | +24 | +2.3% | 4,400 |
| 2017/10/26 | 1,044 | 1,050 | 1,031 | 1,032 | -18 | -1.7% | 9,200 |
| 2017/10/25 | 1,067 | 1,067 | 1,044 | 1,050 | -17 | -1.6% | 9,400 |
| 2017/10/24 | 1,065 | 1,067 | 1,057 | 1,067 | +2 | +0.2% | 2,000 |
| 2017/10/23 | 1,069 | 1,080 | 1,057 | 1,065 | -5 | -0.5% | 6,700 |
| 2017/10/20 | 1,043 | 1,070 | 1,042 | 1,070 | +19 | +1.8% | 6,400 |
| 2017/10/19 | 1,044 | 1,065 | 1,043 | 1,051 | +18 | +1.7% | 19,800 |
| 2017/10/18 | 1,108 | 1,110 | 1,025 | 1,033 | -84 | -7.5% | 49,400 |
| 2017/10/17 | 1,113 | 1,127 | 1,098 | 1,117 | +9 | +0.8% | 18,500 |
| 2017/10/16 | 1,085 | 1,109 | 1,082 | 1,108 | +30 | +2.8% | 20,000 |
| 2017/10/13 | 1,074 | 1,078 | 1,064 | 1,078 | +12 | +1.1% | 7,600 |
| 2017/10/12 | 1,054 | 1,066 | 1,046 | 1,066 | +23 | +2.2% | 7,000 |
| 2017/10/11 | 1,043 | 1,048 | 1,041 | 1,043 | +4 | +0.4% | 2,900 |
| 2017/10/10 | 1,043 | 1,051 | 1,038 | 1,039 | +1 | +0.1% | 8,400 |
| 2017/10/06 | 1,042 | 1,045 | 1,034 | 1,038 | -3 | -0.3% | 3,100 |
| 2017/10/05 | 1,045 | 1,050 | 1,031 | 1,041 | -9 | -0.9% | 4,600 |
| 2017/10/04 | 1,050 | 1,060 | 1,043 | 1,050 | +9 | +0.9% | 14,400 |
| 2017/10/03 | 1,013 | 1,041 | 1,006 | 1,041 | +29 | +2.9% | 19,100 |
| 2017/10/02 | 1,011 | 1,012 | 1,000 | 1,012 | +12 | +1.2% | 7,600 |
| 2017/09/29 | 999 | 1,000 | 997 | 1,000 | ±0 | ±0% | 1,700 |
| 2017/09/28 | 1,005 | 1,005 | 1,000 | 1,000 | -4 | -0.4% | 2,600 |
| 2017/09/27 | 1,000 | 1,009 | 995 | 1,004 | +4 | +0.4% | 3,900 |
| 2017/09/26 | 1,004 | 1,008 | 1,000 | 1,000 | -7 | -0.7% | 2,900 |
| 2017/09/25 | 1,005 | 1,009 | 1,005 | 1,007 | -1 | -0.1% | 2,000 |
| 2017/09/22 | 1,010 | 1,010 | 1,003 | 1,008 | -7 | -0.7% | 1,400 |
| 2017/09/21 | 1,012 | 1,019 | 1,009 | 1,015 | -2 | -0.2% | 5,100 |
| 2017/09/20 | 1,010 | 1,017 | 1,004 | 1,017 | +5 | +0.5% | 8,700 |
| 2017/09/19 | 997 | 1,012 | 992 | 1,012 | +24 | +2.4% | 8,400 |
| 2017/09/15 | 995 | 995 | 965 | 988 | -2 | -0.2% | 14,600 |
| 2017/09/14 | 1,001 | 1,001 | 989 | 990 | -11 | -1.1% | 3,900 |
| 2017/09/13 | 1,004 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 1,700 |
| 2017/09/12 | 1,002 | 1,003 | 995 | 1,000 | -6 | -0.6% | 1,900 |
| 2017/09/11 | 991 | 1,010 | 991 | 1,006 | +10 | +1% | 8,700 |
| 2017/09/08 | 990 | 1,000 | 983 | 996 | +16 | +1.6% | 3,100 |
| 2017/09/07 | 990 | 990 | 980 | 980 | -17 | -1.7% | 2,300 |
| 2017/09/06 | 958 | 998 | 956 | 997 | +20 | +2% | 5,000 |
| 2017/09/05 | 1,002 | 1,002 | 974 | 977 | -21 | -2.1% | 5,500 |
| 2017/09/04 | 1,002 | 1,006 | 990 | 998 | -9 | -0.9% | 4,600 |
| 2017/09/01 | 1,003 | 1,007 | 995 | 1,007 | -2 | -0.2% | 4,200 |
| 2017/08/31 | 985 | 1,014 | 985 | 1,009 | +25 | +2.5% | 11,600 |
| 2017/08/30 | 996 | 998 | 984 | 984 | -6 | -0.6% | 5,000 |
1901～
1950
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
