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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 967 | 967 | 965 | 966 | -1 | -0.1% | 2,500 |
| 2024/05/27 | 970 | 970 | 966 | 967 | +2 | +0.2% | 1,600 |
| 2024/05/24 | 970 | 970 | 965 | 965 | -5 | -0.5% | 5,200 |
| 2024/05/23 | 971 | 972 | 970 | 970 | ±0 | ±0% | 2,300 |
| 2024/05/22 | 971 | 972 | 970 | 970 | ±0 | ±0% | 2,000 |
| 2024/05/21 | 974 | 974 | 970 | 970 | -4 | -0.4% | 4,800 |
| 2024/05/20 | 977 | 977 | 974 | 974 | -3 | -0.3% | 4,600 |
| 2024/05/17 | 975 | 980 | 975 | 977 | +1 | +0.1% | 3,700 |
| 2024/05/16 | 979 | 979 | 976 | 976 | -2 | -0.2% | 700 |
| 2024/05/15 | 978 | 979 | 976 | 978 | ±0 | ±0% | 2,200 |
| 2024/05/14 | 980 | 982 | 978 | 978 | ±0 | ±0% | 1,300 |
| 2024/05/13 | 980 | 981 | 978 | 978 | ±0 | ±0% | 3,300 |
| 2024/05/10 | 978 | 979 | 978 | 978 | ±0 | ±0% | 1,600 |
| 2024/05/09 | 981 | 981 | 978 | 978 | -3 | -0.3% | 2,600 |
| 2024/05/08 | 980 | 981 | 978 | 981 | +1 | +0.1% | 3,400 |
| 2024/05/07 | 981 | 981 | 979 | 980 | -1 | -0.1% | 6,000 |
| 2024/05/02 | 980 | 982 | 980 | 981 | ±0 | ±0% | 1,000 |
| 2024/05/01 | 981 | 982 | 981 | 981 | ±0 | ±0% | 1,200 |
| 2024/04/30 | 982 | 982 | 980 | 981 | ±0 | ±0% | 1,800 |
| 2024/04/26 | 981 | 981 | 980 | 981 | +1 | +0.1% | 4,400 |
| 2024/04/25 | 981 | 982 | 980 | 980 | -1 | -0.1% | 2,100 |
| 2024/04/24 | 983 | 983 | 981 | 981 | ±0 | ±0% | 600 |
| 2024/04/23 | 981 | 983 | 981 | 981 | ±0 | ±0% | 2,100 |
| 2024/04/22 | 981 | 984 | 980 | 981 | -3 | -0.3% | 6,200 |
| 2024/04/19 | 985 | 985 | 983 | 984 | -1 | -0.1% | 2,500 |
| 2024/04/18 | 985 | 986 | 984 | 985 | ±0 | ±0% | 2,000 |
| 2024/04/17 | 987 | 987 | 985 | 985 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 987 | 987 | 985 | 985 | -2 | -0.2% | 1,700 |
| 2024/04/15 | 987 | 987 | 985 | 987 | +1 | +0.1% | 2,000 |
| 2024/04/12 | 987 | 987 | 985 | 986 | -1 | -0.1% | 4,300 |
| 2024/04/11 | 988 | 988 | 986 | 987 | -1 | -0.1% | 4,200 |
| 2024/04/10 | 989 | 989 | 988 | 988 | ±0 | ±0% | 4,500 |
| 2024/04/09 | 990 | 991 | 988 | 988 | -3 | -0.3% | 10,700 |
| 2024/04/08 | 990 | 991 | 990 | 991 | +1 | +0.1% | 2,600 |
| 2024/04/05 | 991 | 991 | 990 | 990 | -1 | -0.1% | 3,100 |
| 2024/04/04 | 991 | 991 | 990 | 991 | ±0 | ±0% | 3,300 |
| 2024/04/03 | 990 | 991 | 990 | 991 | ±0 | ±0% | 2,300 |
| 2024/04/02 | 992 | 992 | 990 | 991 | ±0 | ±0% | 2,400 |
| 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 |
301～
350
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
