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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 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 |
| 2004/04/21 | 1,625 | 1,626 | 1,586 | 1,589 | -37 | -2.3% | 6,400 |
| 2004/04/20 | 1,662 | 1,670 | 1,626 | 1,626 | -36 | -2.2% | 6,000 |
| 2004/04/19 | 1,670 | 1,670 | 1,660 | 1,662 | +2 | +0.1% | 4,900 |
| 2004/04/16 | 1,700 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 8,200 |
| 2004/04/15 | 1,675 | 1,675 | 1,655 | 1,670 | -5 | -0.3% | 3,300 |
| 2004/04/14 | 1,700 | 1,700 | 1,671 | 1,675 | -18 | -1.1% | 8,900 |
| 2004/04/13 | 1,670 | 1,693 | 1,650 | 1,693 | +23 | +1.4% | 10,600 |
| 2004/04/12 | 1,611 | 1,670 | 1,611 | 1,670 | +60 | +3.7% | 2,700 |
| 2004/04/09 | 1,650 | 1,664 | 1,610 | 1,610 | -54 | -3.2% | 1,700 |
5151～
5200
件表示中 / 5975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 | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24倍 | 0.46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 |
| ハンズマン | 80,000円 | +5.2% | +43.3% | 3.75% | 10.38倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| サンデー | 107,100円 | +2.6% | - | 0.47% | 1151.61倍 | 1.26倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ＰＬＡＮＴ | 148,600円 | -1.1% | -15.5% | 5.05% | 7.60倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
