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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,002 | 1,005 | 1,002 | 1,004 | +2 | +0.2% | 3,600 |
| 2023/09/25 | 1,001 | 1,002 | 1,001 | 1,002 | +1 | +0.1% | 300 |
| 2023/09/22 | 1,004 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 1,900 |
| 2023/09/21 | 1,001 | 1,003 | 1,001 | 1,001 | +1 | +0.1% | 1,100 |
| 2023/09/20 | 1,001 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 2,700 |
| 2023/09/19 | 1,002 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 900 |
| 2023/09/15 | 1,002 | 1,003 | 1,001 | 1,001 | -1 | -0.1% | 1,500 |
| 2023/09/14 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 1,700 |
| 2023/09/13 | 1,004 | 1,004 | 1,002 | 1,002 | ±0 | ±0% | 2,000 |
| 2023/09/12 | 1,003 | 1,003 | 1,002 | 1,002 | -1 | -0.1% | 900 |
| 2023/09/11 | 1,001 | 1,003 | 1,001 | 1,003 | ±0 | ±0% | 1,300 |
| 2023/09/08 | 1,001 | 1,005 | 1,001 | 1,003 | +2 | +0.2% | 900 |
| 2023/09/07 | 1,004 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 2,000 |
| 2023/09/06 | 1,000 | 1,004 | 1,000 | 1,004 | +1 | +0.1% | 2,400 |
| 2023/09/05 | 1,000 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 2,800 |
| 2023/09/04 | 1,004 | 1,004 | 1,000 | 1,001 | +1 | +0.1% | 900 |
| 2023/09/01 | 1,000 | 1,002 | 999 | 1,000 | ±0 | ±0% | 1,800 |
| 2023/08/31 | 999 | 1,002 | 999 | 1,000 | +1 | +0.1% | 1,700 |
| 2023/08/30 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,800 |
| 2023/08/29 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,100 |
| 2023/08/28 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 1,900 |
| 2023/08/25 | 1,000 | 1,001 | 999 | 1,001 | +2 | +0.2% | 1,700 |
| 2023/08/24 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 800 |
| 2023/08/23 | 999 | 1,000 | 998 | 999 | ±0 | ±0% | 1,000 |
| 2023/08/22 | 997 | 999 | 996 | 999 | +2 | +0.2% | 1,400 |
| 2023/08/21 | 997 | 997 | 996 | 997 | -1 | -0.1% | 2,600 |
| 2023/08/18 | 996 | 998 | 996 | 998 | ±0 | ±0% | 700 |
| 2023/08/17 | 998 | 999 | 996 | 998 | +2 | +0.2% | 800 |
| 2023/08/16 | 999 | 999 | 995 | 996 | -4 | -0.4% | 6,300 |
| 2023/08/15 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 400 |
| 2023/08/14 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 2,700 |
| 2023/08/10 | 1,002 | 1,002 | 999 | 1,000 | ±0 | ±0% | 2,600 |
| 2023/08/09 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 500 |
| 2023/08/08 | 999 | 999 | 998 | 999 | ±0 | ±0% | 1,500 |
| 2023/08/07 | 997 | 1,001 | 997 | 999 | -1 | -0.1% | 5,500 |
| 2023/08/04 | 1,005 | 1,007 | 1,000 | 1,000 | +1 | +0.1% | 2,500 |
| 2023/08/03 | 1,000 | 1,002 | 999 | 999 | ±0 | ±0% | 1,200 |
| 2023/08/02 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 400 |
| 2023/08/01 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,000 |
| 2023/07/31 | 1,001 | 1,001 | 1,000 | 1,000 | -4 | -0.4% | 400 |
| 2023/07/28 | 1,000 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 4,200 |
| 2023/07/27 | 1,001 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 1,000 |
| 2023/07/26 | 1,000 | 1,004 | 1,000 | 1,001 | ±0 | ±0% | 1,200 |
| 2023/07/25 | 1,000 | 1,003 | 999 | 1,001 | ±0 | ±0% | 2,200 |
| 2023/07/24 | 1,000 | 1,002 | 998 | 1,001 | +1 | +0.1% | 7,500 |
| 2023/07/21 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 800 |
| 2023/07/20 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 800 |
| 2023/07/19 | 999 | 1,002 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2023/07/18 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 1,700 |
| 2023/07/14 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 700 |
151～
200
件表示中 / 3452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 | 97,800円 | -2.7% | -20.2% | 2.04% | 47.61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 |
| ダイワサイクル | 195,200円 | +11.2% | +4.5% | 1.90% | 10.56倍 | 1.12倍 |
|
自転車販売・修理が主。大阪地盤。出張修理など顧客対応の厚さ重視。電動アシスト車比率高い |
| 三洋堂ＨＤ | 70,700円 | 0.0% | - | 0.00% | - | 2.04倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| 一家ＨＤ | 69,300円 | +12.3% | +117.6% | 0.00% | 27.39倍 | 5.37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 |
| ＪクラフトＨＤ | 15,800円 | +5.9% | - | 0.00% | - | 1.27倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
市場注目の銘柄
チャート関連のコラム
