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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 2024/01/17 | 1,002 | 1,003 | 1,001 | 1,003 | +1 | +0.1% | 1,200 |
| 2024/01/16 | 1,003 | 1,004 | 1,001 | 1,002 | -1 | -0.1% | 2,800 |
| 2024/01/15 | 1,003 | 1,003 | 1,001 | 1,003 | +2 | +0.2% | 2,500 |
| 2024/01/12 | 1,002 | 1,002 | 1,000 | 1,001 | -1 | -0.1% | 2,000 |
| 2024/01/11 | 1,002 | 1,002 | 1,001 | 1,002 | +2 | +0.2% | 1,900 |
| 2024/01/10 | 999 | 1,001 | 999 | 1,000 | ±0 | ±0% | 1,100 |
| 2024/01/09 | 1,000 | 1,001 | 998 | 1,000 | -1 | -0.1% | 5,500 |
| 2024/01/05 | 1,002 | 1,004 | 997 | 1,001 | -4 | -0.4% | 7,900 |
| 2024/01/04 | 1,002 | 1,005 | 1,001 | 1,005 | +4 | +0.4% | 4,500 |
| 2023/12/29 | 1,001 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,500 |
| 2023/12/28 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 4,700 |
| 2023/12/27 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 6,400 |
351～
400
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
