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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 925 | 926 | 918 | 919 | -6 | -0.6% | 3,200 |
| 2017/07/20 | 924 | 926 | 921 | 925 | +3 | +0.3% | 1,200 |
| 2017/07/19 | 922 | 929 | 921 | 922 | ±0 | ±0% | 2,500 |
| 2017/07/18 | 922 | 922 | 920 | 922 | ±0 | ±0% | 1,000 |
| 2017/07/14 | 923 | 926 | 922 | 922 | -1 | -0.1% | 2,100 |
| 2017/07/13 | 923 | 927 | 923 | 923 | ±0 | ±0% | 1,800 |
| 2017/07/12 | 925 | 926 | 921 | 923 | -2 | -0.2% | 2,900 |
| 2017/07/11 | 915 | 925 | 915 | 925 | +11 | +1.2% | 4,700 |
| 2017/07/10 | 923 | 923 | 914 | 914 | -2 | -0.2% | 3,100 |
| 2017/07/07 | 917 | 925 | 914 | 916 | -1 | -0.1% | 2,400 |
| 2017/07/06 | 919 | 925 | 917 | 917 | +4 | +0.4% | 2,300 |
| 2017/07/05 | 920 | 920 | 910 | 913 | +5 | +0.6% | 4,200 |
| 2017/07/04 | 894 | 968 | 894 | 908 | +14 | +1.6% | 16,800 |
| 2017/07/03 | 894 | 895 | 892 | 894 | +2 | +0.2% | 1,600 |
| 2017/06/30 | 894 | 894 | 890 | 892 | -4 | -0.4% | 3,300 |
| 2017/06/29 | 895 | 899 | 895 | 896 | -3 | -0.3% | 2,400 |
| 2017/06/28 | 900 | 900 | 893 | 899 | -2 | -0.2% | 2,600 |
| 2017/06/27 | 901 | 901 | 898 | 901 | ±0 | ±0% | 1,800 |
| 2017/06/26 | 893 | 901 | 892 | 901 | +8 | +0.9% | 2,500 |
| 2017/06/23 | 896 | 896 | 893 | 893 | -3 | -0.3% | 2,400 |
| 2017/06/22 | 896 | 897 | 894 | 896 | +1 | +0.1% | 1,000 |
| 2017/06/21 | 898 | 898 | 892 | 895 | -1 | -0.1% | 1,500 |
| 2017/06/20 | 897 | 897 | 894 | 896 | -1 | -0.1% | 3,800 |
| 2017/06/19 | 900 | 905 | 897 | 897 | ±0 | ±0% | 2,100 |
| 2017/06/16 | 900 | 904 | 889 | 897 | -9 | -1% | 10,800 |
| 2017/06/15 | 901 | 906 | 899 | 906 | +6 | +0.7% | 2,900 |
| 2017/06/14 | 906 | 906 | 900 | 900 | -6 | -0.7% | 3,000 |
| 2017/06/13 | 901 | 908 | 899 | 906 | +5 | +0.6% | 4,600 |
| 2017/06/12 | 905 | 910 | 901 | 901 | -3 | -0.3% | 5,100 |
| 2017/06/09 | 900 | 904 | 900 | 904 | +3 | +0.3% | 3,300 |
| 2017/06/08 | 907 | 908 | 900 | 901 | -6 | -0.7% | 5,800 |
| 2017/06/07 | 900 | 907 | 900 | 907 | +6 | +0.7% | 3,700 |
| 2017/06/06 | 918 | 918 | 897 | 901 | -17 | -1.9% | 16,100 |
| 2017/06/05 | 921 | 924 | 918 | 918 | -5 | -0.5% | 2,900 |
| 2017/06/02 | 922 | 929 | 911 | 923 | -5 | -0.5% | 10,200 |
| 2017/06/01 | 915 | 929 | 915 | 928 | +6 | +0.7% | 10,400 |
| 2017/05/31 | 931 | 937 | 914 | 922 | -13 | -1.4% | 10,500 |
| 2017/05/30 | 925 | 937 | 922 | 935 | +5 | +0.5% | 4,900 |
| 2017/05/29 | 937 | 937 | 925 | 930 | -7 | -0.7% | 7,600 |
| 2017/05/26 | 938 | 952 | 936 | 937 | -9 | -1% | 3,200 |
| 2017/05/25 | 956 | 956 | 941 | 946 | -10 | -1% | 4,600 |
| 2017/05/24 | 965 | 970 | 932 | 956 | -9 | -0.9% | 12,200 |
| 2017/05/23 | 961 | 973 | 954 | 965 | +8 | +0.8% | 11,000 |
| 2017/05/22 | 950 | 959 | 944 | 957 | +16 | +1.7% | 10,500 |
| 2017/05/19 | 930 | 941 | 928 | 941 | +13 | +1.4% | 5,500 |
| 2017/05/18 | 920 | 928 | 915 | 928 | -4 | -0.4% | 5,700 |
| 2017/05/17 | 925 | 932 | 925 | 932 | +5 | +0.5% | 2,400 |
| 2017/05/16 | 937 | 949 | 925 | 927 | -11 | -1.2% | 9,200 |
| 2017/05/15 | 918 | 953 | 911 | 938 | -25 | -2.6% | 22,800 |
| 2017/05/12 | 961 | 983 | 959 | 963 | +1 | +0.1% | 16,100 |
1901～
1950
件表示中 / 3693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 | 87,700円 | +4.4% | - | 2.28% | 42.70倍 | 0.58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 |
| 井筒屋 | 41,500円 | +1.1% | -5.5% | 1.45% | 6.70倍 | 0.39倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| 一家ＨＤ | 65,400円 | +9.6% | - | 0.00% | - | 5.20倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ミサワ | 63,300円 | +4.7% | +9.3% | 1.26% | 19.82倍 | 1.41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 |
| リネットＪＰＮ | 29,800円 | -14.4% | - | 0.00% | 21.75倍 | 17.00倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
