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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 905 | 930 | 905 | 911 | +4 | +0.4% | 3,700 |
| 2024/08/06 | 903 | 922 | 901 | 907 | +4 | +0.4% | 3,900 |
| 2024/08/05 | 926 | 926 | 901 | 903 | -28 | -3% | 8,500 |
| 2024/08/02 | 935 | 942 | 926 | 931 | -10 | -1.1% | 4,700 |
| 2024/08/01 | 950 | 950 | 936 | 941 | -7 | -0.7% | 1,900 |
| 2024/07/31 | 943 | 950 | 943 | 948 | +4 | +0.4% | 2,600 |
| 2024/07/30 | 942 | 945 | 942 | 944 | +4 | +0.4% | 1,900 |
| 2024/07/29 | 938 | 940 | 938 | 940 | +3 | +0.3% | 3,700 |
| 2024/07/26 | 933 | 940 | 933 | 937 | +5 | +0.5% | 1,800 |
| 2024/07/25 | 931 | 933 | 930 | 932 | -1 | -0.1% | 2,100 |
| 2024/07/24 | 934 | 936 | 931 | 933 | +2 | +0.2% | 1,700 |
| 2024/07/23 | 929 | 934 | 929 | 931 | +2 | +0.2% | 800 |
| 2024/07/22 | 930 | 932 | 929 | 929 | -4 | -0.4% | 1,700 |
| 2024/07/19 | 933 | 933 | 930 | 933 | ±0 | ±0% | 1,700 |
| 2024/07/18 | 931 | 934 | 930 | 933 | ±0 | ±0% | 1,900 |
| 2024/07/17 | 932 | 937 | 930 | 933 | +1 | +0.1% | 1,700 |
| 2024/07/16 | 933 | 934 | 932 | 932 | -1 | -0.1% | 1,800 |
| 2024/07/12 | 941 | 941 | 932 | 933 | -2 | -0.2% | 2,100 |
| 2024/07/11 | 930 | 948 | 926 | 935 | +6 | +0.6% | 6,500 |
| 2024/07/10 | 924 | 929 | 923 | 929 | +6 | +0.7% | 1,600 |
| 2024/07/09 | 923 | 923 | 921 | 923 | +3 | +0.3% | 1,600 |
| 2024/07/08 | 920 | 927 | 920 | 920 | -2 | -0.2% | 4,000 |
| 2024/07/05 | 923 | 926 | 920 | 922 | -1 | -0.1% | 4,000 |
| 2024/07/04 | 926 | 938 | 920 | 923 | -3 | -0.3% | 33,300 |
| 2024/07/03 | 937 | 937 | 926 | 926 | -12 | -1.3% | 18,600 |
| 2024/07/02 | 944 | 945 | 938 | 938 | -7 | -0.7% | 13,600 |
| 2024/07/01 | 947 | 948 | 942 | 945 | -3 | -0.3% | 3,500 |
| 2024/06/28 | 948 | 950 | 947 | 948 | ±0 | ±0% | 3,300 |
| 2024/06/27 | 952 | 952 | 947 | 948 | -4 | -0.4% | 13,400 |
| 2024/06/26 | 953 | 953 | 950 | 952 | -1 | -0.1% | 3,600 |
| 2024/06/25 | 951 | 954 | 950 | 953 | +2 | +0.2% | 6,100 |
| 2024/06/24 | 954 | 954 | 951 | 951 | -3 | -0.3% | 3,700 |
| 2024/06/21 | 953 | 955 | 952 | 954 | +1 | +0.1% | 1,700 |
| 2024/06/20 | 954 | 958 | 953 | 953 | -1 | -0.1% | 1,400 |
| 2024/06/19 | 961 | 961 | 954 | 954 | -2 | -0.2% | 1,400 |
| 2024/06/18 | 957 | 958 | 955 | 956 | -1 | -0.1% | 1,100 |
| 2024/06/17 | 959 | 961 | 957 | 957 | -2 | -0.2% | 2,600 |
| 2024/06/14 | 959 | 960 | 959 | 959 | ±0 | ±0% | 1,700 |
| 2024/06/13 | 963 | 963 | 959 | 959 | -4 | -0.4% | 3,900 |
| 2024/06/12 | 965 | 966 | 961 | 963 | -3 | -0.3% | 4,500 |
| 2024/06/11 | 967 | 968 | 966 | 966 | -1 | -0.1% | 1,300 |
| 2024/06/10 | 965 | 967 | 965 | 967 | +2 | +0.2% | 1,200 |
| 2024/06/07 | 966 | 967 | 965 | 965 | -2 | -0.2% | 800 |
| 2024/06/06 | 966 | 967 | 966 | 967 | +1 | +0.1% | 700 |
| 2024/06/05 | 966 | 966 | 965 | 966 | +1 | +0.1% | 900 |
| 2024/06/04 | 965 | 966 | 965 | 965 | ±0 | ±0% | 1,200 |
| 2024/06/03 | 966 | 967 | 965 | 965 | -1 | -0.1% | 1,700 |
| 2024/05/31 | 966 | 966 | 965 | 966 | +1 | +0.1% | 700 |
| 2024/05/30 | 966 | 966 | 965 | 965 | -1 | -0.1% | 1,100 |
| 2024/05/29 | 969 | 970 | 966 | 966 | ±0 | ±0% | 1,200 |
251～
300
件表示中 / 3764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 | 83,100円 | +1.9% | - | 2.41% | 40.46倍 | 0.62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 |
| ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
| ジェネパ | 51,900円 | +7.8% | +627.3% | 0.00% | 28.08倍 | 2.30倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 愛 眼 | 19,800円 | +6.2% | - | 0.00% | 25.78倍 | 0.32倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| アクサスＨＤ | 13,700円 | +5.4% | - | 1.46% | 16.63倍 | 2.23倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
市場注目の銘柄
チャート関連のコラム
