ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,888 | 1,894 | 1,850 | 1,879 | -16 | -0.8% | 20,300 |
| 2004/07/05 | 1,929 | 1,930 | 1,895 | 1,895 | -35 | -1.8% | 29,100 |
| 2004/07/02 | 1,910 | 1,930 | 1,901 | 1,930 | +7 | +0.4% | 8,700 |
| 2004/07/01 | 1,901 | 1,924 | 1,901 | 1,923 | +28 | +1.5% | 13,000 |
| 2004/06/30 | 1,949 | 1,949 | 1,895 | 1,895 | -24 | -1.3% | 24,800 |
| 2004/06/29 | 1,880 | 1,920 | 1,880 | 1,919 | +48 | +2.6% | 40,600 |
| 2004/06/28 | 1,851 | 1,877 | 1,851 | 1,871 | +27 | +1.5% | 27,800 |
| 2004/06/25 | 1,850 | 1,855 | 1,844 | 1,844 | -6 | -0.3% | 13,300 |
| 2004/06/24 | 1,860 | 1,860 | 1,842 | 1,850 | -10 | -0.5% | 27,600 |
| 2004/06/23 | 1,860 | 1,875 | 1,856 | 1,860 | +10 | +0.5% | 27,000 |
| 2004/06/22 | 1,865 | 1,866 | 1,850 | 1,850 | -30 | -1.6% | 55,500 |
| 2004/06/21 | 1,891 | 1,900 | 1,835 | 1,880 | +49 | +2.7% | 177,200 |
| 2004/06/18 | 1,807 | 1,861 | 1,807 | 1,831 | +52 | +2.9% | 38,300 |
| 2004/06/17 | 1,710 | 1,780 | 1,710 | 1,779 | +84 | +5% | 55,700 |
| 2004/06/16 | 1,700 | 1,710 | 1,681 | 1,695 | -25 | -1.5% | 27,600 |
| 2004/06/15 | 1,650 | 1,735 | 1,650 | 1,720 | +154 | +9.8% | 55,700 |
| 2004/06/14 | 1,575 | 1,576 | 1,565 | 1,566 | +1 | +0.1% | 8,100 |
| 2004/06/11 | 1,568 | 1,577 | 1,565 | 1,565 | -1 | -0.1% | 4,500 |
| 2004/06/10 | 1,580 | 1,580 | 1,566 | 1,566 | ±0 | ±0% | 2,400 |
| 2004/06/09 | 1,580 | 1,580 | 1,565 | 1,566 | +1 | +0.1% | 7,600 |
| 2004/06/08 | 1,570 | 1,582 | 1,565 | 1,565 | -19 | -1.2% | 4,800 |
| 2004/06/07 | 1,565 | 1,584 | 1,565 | 1,584 | +19 | +1.2% | 3,800 |
| 2004/06/04 | 1,562 | 1,565 | 1,562 | 1,565 | -15 | -0.9% | 400 |
| 2004/06/03 | 1,561 | 1,580 | 1,561 | 1,580 | +15 | +1% | 1,400 |
| 2004/06/02 | 1,561 | 1,565 | 1,560 | 1,565 | +4 | +0.3% | 2,500 |
| 2004/06/01 | 1,562 | 1,562 | 1,561 | 1,561 | -1 | -0.1% | 1,900 |
| 2004/05/31 | 1,575 | 1,575 | 1,562 | 1,562 | ±0 | ±0% | 1,400 |
| 2004/05/28 | 1,562 | 1,562 | 1,560 | 1,562 | ±0 | ±0% | 2,400 |
| 2004/05/27 | 1,562 | 1,570 | 1,562 | 1,562 | -4 | -0.3% | 1,500 |
| 2004/05/26 | 1,562 | 1,575 | 1,561 | 1,566 | +5 | +0.3% | 4,500 |
| 2004/05/25 | 1,570 | 1,571 | 1,560 | 1,561 | -3 | -0.2% | 5,900 |
| 2004/05/24 | 1,567 | 1,575 | 1,560 | 1,564 | ±0 | ±0% | 4,100 |
| 2004/05/21 | 1,560 | 1,588 | 1,560 | 1,564 | +4 | +0.3% | 8,400 |
| 2004/05/20 | 1,600 | 1,600 | 1,560 | 1,560 | +10 | +0.6% | 4,900 |
| 2004/05/19 | 1,555 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 5,000 |
| 2004/05/18 | 1,551 | 1,560 | 1,550 | 1,560 | -5 | -0.3% | 9,300 |
| 2004/05/17 | 1,575 | 1,575 | 1,565 | 1,565 | -15 | -0.9% | 17,100 |
| 2004/05/14 | 1,600 | 1,601 | 1,580 | 1,580 | -22 | -1.4% | 3,200 |
| 2004/05/13 | 1,635 | 1,645 | 1,602 | 1,602 | -29 | -1.8% | 3,700 |
| 2004/05/12 | 1,629 | 1,631 | 1,625 | 1,631 | +31 | +1.9% | 1,600 |
| 2004/05/11 | 1,590 | 1,600 | 1,590 | 1,600 | -50 | -3% | 3,100 |
| 2004/05/10 | 1,650 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 7,100 |
| 2004/05/07 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 3,600 |
| 2004/05/06 | 1,693 | 1,693 | 1,660 | 1,670 | +15 | +0.9% | 2,900 |
| 2004/04/30 | 1,650 | 1,680 | 1,602 | 1,655 | +36 | +2.2% | 17,400 |
| 2004/04/28 | 1,577 | 1,619 | 1,577 | 1,619 | +42 | +2.7% | 5,500 |
| 2004/04/27 | 1,572 | 1,577 | 1,570 | 1,577 | +5 | +0.3% | 2,000 |
| 2004/04/26 | 1,591 | 1,591 | 1,572 | 1,572 | -19 | -1.2% | 2,400 |
| 2004/04/23 | 1,597 | 1,599 | 1,591 | 1,591 | -4 | -0.3% | 5,600 |
| 2004/04/22 | 1,592 | 1,600 | 1,590 | 1,595 | +6 | +0.4% | 5,000 |
5101～
5150
件表示中 / 5934件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 69,300円 | +4.8% | +10.1% | 3.75% | 7.12倍 | 0.53倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| カクヤスＧ | 48,600円 | +5.7% | +2.5% | 4.12% | 8.70倍 | 3.32倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| 串カツ田中 | 142,000円 | +19.2% | +35.9% | 0.92% | 21.05倍 | 5.29倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ペッパー | 22,100円 | +2.3% | +24.3% | 0.00% | 245.56倍 | 4.19倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| オーシャン | 120,600円 | +5.5% | -12.0% | 1.16% | 9.54倍 | 1.03倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
