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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 993 | 994 | 991 | 991 | -1 | -0.1% | 5,400 |
| 2024/03/29 | 993 | 995 | 991 | 992 | -2 | -0.2% | 4,400 |
| 2024/03/28 | 983 | 995 | 983 | 994 | -8 | -0.8% | 22,900 |
| 2024/03/27 | 1,005 | 1,008 | 1,002 | 1,002 | -2 | -0.2% | 65,500 |
| 2024/03/26 | 1,006 | 1,007 | 1,004 | 1,004 | -2 | -0.2% | 14,900 |
| 2024/03/25 | 1,005 | 1,007 | 1,004 | 1,006 | +1 | +0.1% | 10,100 |
| 2024/03/22 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 4,300 |
| 2024/03/21 | 1,004 | 1,005 | 1,004 | 1,005 | +1 | +0.1% | 5,000 |
| 2024/03/19 | 1,003 | 1,004 | 1,003 | 1,004 | ±0 | ±0% | 1,400 |
| 2024/03/18 | 1,003 | 1,004 | 1,002 | 1,004 | +1 | +0.1% | 3,800 |
| 2024/03/15 | 1,003 | 1,004 | 1,002 | 1,003 | ±0 | ±0% | 2,300 |
| 2024/03/14 | 1,002 | 1,004 | 1,002 | 1,003 | -1 | -0.1% | 3,700 |
| 2024/03/13 | 1,003 | 1,005 | 1,002 | 1,004 | +1 | +0.1% | 3,100 |
| 2024/03/12 | 1,003 | 1,004 | 1,002 | 1,003 | -2 | -0.2% | 3,300 |
| 2024/03/11 | 1,005 | 1,006 | 1,004 | 1,005 | ±0 | ±0% | 3,400 |
| 2024/03/08 | 1,006 | 1,007 | 1,005 | 1,005 | -1 | -0.1% | 1,200 |
| 2024/03/07 | 1,006 | 1,007 | 1,004 | 1,006 | ±0 | ±0% | 2,500 |
| 2024/03/06 | 1,005 | 1,007 | 1,005 | 1,006 | -1 | -0.1% | 1,600 |
| 2024/03/05 | 1,008 | 1,008 | 1,005 | 1,007 | -2 | -0.2% | 2,600 |
| 2024/03/04 | 1,009 | 1,009 | 1,006 | 1,009 | ±0 | ±0% | 2,700 |
| 2024/03/01 | 1,006 | 1,009 | 1,005 | 1,009 | ±0 | ±0% | 2,400 |
| 2024/02/29 | 1,005 | 1,010 | 1,005 | 1,009 | ±0 | ±0% | 2,600 |
| 2024/02/28 | 1,008 | 1,010 | 1,008 | 1,009 | +1 | +0.1% | 2,800 |
| 2024/02/27 | 1,007 | 1,008 | 1,005 | 1,008 | +1 | +0.1% | 1,500 |
| 2024/02/26 | 1,004 | 1,007 | 1,003 | 1,007 | +3 | +0.3% | 1,100 |
| 2024/02/22 | 1,001 | 1,004 | 1,001 | 1,004 | +2 | +0.2% | 4,100 |
| 2024/02/21 | 1,003 | 1,003 | 1,001 | 1,002 | -1 | -0.1% | 1,500 |
| 2024/02/20 | 1,003 | 1,008 | 1,001 | 1,003 | ±0 | ±0% | 2,900 |
| 2024/02/19 | 1,003 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 1,200 |
| 2024/02/16 | 1,002 | 1,006 | 1,002 | 1,003 | -1 | -0.1% | 1,100 |
| 2024/02/15 | 1,004 | 1,004 | 1,002 | 1,004 | ±0 | ±0% | 1,500 |
| 2024/02/14 | 1,010 | 1,010 | 999 | 1,004 | -6 | -0.6% | 9,800 |
| 2024/02/13 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 4,100 |
| 2024/02/09 | 1,011 | 1,015 | 1,006 | 1,015 | +4 | +0.4% | 3,600 |
| 2024/02/08 | 1,004 | 1,011 | 1,003 | 1,011 | +7 | +0.7% | 7,600 |
| 2024/02/07 | 1,006 | 1,006 | 1,004 | 1,004 | -2 | -0.2% | 1,800 |
| 2024/02/06 | 1,006 | 1,006 | 1,005 | 1,006 | +2 | +0.2% | 1,100 |
| 2024/02/05 | 1,004 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 1,200 |
| 2024/02/02 | 1,004 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 1,000 |
| 2024/02/01 | 1,004 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 1,100 |
| 2024/01/31 | 1,004 | 1,005 | 1,002 | 1,004 | -1 | -0.1% | 800 |
| 2024/01/30 | 1,003 | 1,005 | 1,003 | 1,005 | +1 | +0.1% | 1,100 |
| 2024/01/29 | 1,004 | 1,005 | 1,003 | 1,004 | ±0 | ±0% | 2,300 |
| 2024/01/26 | 1,004 | 1,005 | 1,003 | 1,004 | +1 | +0.1% | 2,100 |
| 2024/01/25 | 1,002 | 1,003 | 1,001 | 1,003 | +2 | +0.2% | 1,700 |
| 2024/01/24 | 1,002 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 1,600 |
| 2024/01/23 | 1,001 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 900 |
| 2024/01/22 | 1,001 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 2,700 |
| 2024/01/19 | 1,001 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 1,700 |
| 2024/01/18 | 1,002 | 1,002 | 1,000 | 1,001 | -2 | -0.2% | 3,000 |
301～
350
件表示中 / 3726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 | 84,600円 | +1.9% | - | 2.36% | 41.19倍 | 0.64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 |
| ミサワ | 63,300円 | +4.7% | +9.3% | 1.26% | 19.97倍 | 1.42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 |
| 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 |
| Ｕ＆Ｃ | 91,900円 | +5.0% | +40.2% | 0.00% | 89.14倍 | -16.50倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ショクブン | 24,200円 | +7.8% | +999.9% | 1.03% | 42.68倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
