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 |
|---|---|---|---|---|---|---|---|
| 2004/04/21 | 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 |
| 2004/04/08 | 1,650 | 1,690 | 1,640 | 1,664 | +25 | +1.5% | 3,300 |
| 2004/04/07 | 1,639 | 1,639 | 1,609 | 1,639 | -7 | -0.4% | 1,800 |
| 2004/04/06 | 1,652 | 1,655 | 1,600 | 1,646 | -4 | -0.2% | 4,600 |
| 2004/04/05 | 1,660 | 1,700 | 1,650 | 1,650 | -10 | -0.6% | 24,800 |
| 2004/04/02 | 1,556 | 1,690 | 1,556 | 1,660 | +109 | +7% | 14,500 |
| 2004/04/01 | 1,565 | 1,565 | 1,550 | 1,551 | -13 | -0.8% | 9,800 |
| 2004/03/31 | 1,569 | 1,569 | 1,551 | 1,564 | -5 | -0.3% | 3,600 |
| 2004/03/30 | 1,598 | 1,598 | 1,560 | 1,569 | -1 | -0.1% | 6,800 |
| 2004/03/29 | 1,589 | 1,610 | 1,565 | 1,570 | -19 | -1.2% | 9,300 |
| 2004/03/26 | 1,494 | 1,649 | 1,494 | 1,589 | +100.5 | +6.8% | 9,400 |
| 2004/03/25 | 1,476.9 | 1,503.8 | 1,476.9 | 1,488.5 | +19.3 | +1.3% | 25,870 |
| 2004/03/24 | 1,470 | 1,475.4 | 1,463.8 | 1,469.2 | -2.3 | -0.2% | 26,520 |
| 2004/03/23 | 1,482.3 | 1,507.7 | 1,457.7 | 1,471.5 | +12.3 | +0.8% | 63,570 |
| 2004/03/22 | 1,461.5 | 1,473.1 | 1,456.9 | 1,459.2 | -5.4 | -0.4% | 20,280 |
| 2004/03/19 | 1,478.5 | 1,480 | 1,463.8 | 1,464.6 | -12.3 | -0.8% | 12,480 |
| 2004/03/18 | 1,485.4 | 1,496.2 | 1,476.9 | 1,476.9 | +6.9 | +0.5% | 3,900 |
| 2004/03/17 | 1,500 | 1,500 | 1,470 | 1,470 | -45.4 | -3% | 10,920 |
| 2004/03/16 | 1,484.6 | 1,515.4 | 1,462.3 | 1,515.4 | +43.1 | +2.9% | 4,160 |
| 2004/03/15 | 1,453.8 | 1,472.3 | 1,453.8 | 1,472.3 | +18.5 | +1.3% | 9,360 |
| 2004/03/12 | 1,450 | 1,461.5 | 1,400.8 | 1,453.8 | - | - | 4,160 |
| 2004/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/03/10 | 1,446.9 | 1,461.5 | 1,446.9 | 1,446.9 | ±0 | ±0% | 2,730 |
| 2004/03/09 | 1,446.9 | 1,446.9 | 1,446.9 | 1,446.9 | -22.3 | -1.5% | 390 |
| 2004/03/08 | 1,446.2 | 1,469.2 | 1,445.4 | 1,469.2 | +23 | +1.6% | 1,560 |
| 2004/03/05 | 1,446.2 | 1,446.2 | 1,442.3 | 1,446.2 | ±0 | ±0% | 1,040 |
| 2004/03/04 | 1,438.5 | 1,446.9 | 1,438.5 | 1,446.2 | +7.7 | +0.5% | 2,860 |
| 2004/03/03 | 1,403.8 | 1,438.5 | 1,403.8 | 1,438.5 | +23.1 | +1.6% | 2,860 |
| 2004/03/02 | 1,400 | 1,421.5 | 1,400 | 1,415.4 | +13.1 | +0.9% | 2,990 |
| 2004/03/01 | 1,423.1 | 1,423.1 | 1,392.3 | 1,402.3 | -6.9 | -0.5% | 7,670 |
| 2004/02/27 | 1,384.6 | 1,409.2 | 1,384.6 | 1,409.2 | +24.6 | +1.8% | 5,200 |
| 2004/02/26 | 1,367.7 | 1,384.6 | 1,365.4 | 1,384.6 | +37.7 | +2.8% | 12,870 |
| 2004/02/25 | 1,346.2 | 1,346.9 | 1,346.2 | 1,346.9 | +0.7 | +0.1% | 2,340 |
| 2004/02/24 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | +30.8 | +2.3% | 6,110 |
| 2004/02/23 | 1,321.5 | 1,323.1 | 1,307.7 | 1,315.4 | ±0 | ±0% | 7,800 |
| 2004/02/20 | 1,315.4 | 1,315.4 | 1,311.5 | 1,315.4 | ±0 | ±0% | 5,460 |
| 2004/02/19 | 1,315.4 | 1,315.4 | 1,308.5 | 1,315.4 | ±0 | ±0% | 8,060 |
| 2004/02/18 | 1,323.1 | 1,323.1 | 1,303.8 | 1,315.4 | -7.7 | -0.6% | 9,490 |
| 2004/02/17 | 1,307.7 | 1,338.5 | 1,307.7 | 1,323.1 | +76.9 | +6.2% | 14,820 |
| 2004/02/16 | 1,254.6 | 1,254.6 | 1,246.2 | 1,246.2 | - | - | 14,950 |
| 2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/12 | 1,243.1 | 1,246.2 | 1,243.1 | 1,243.1 | +8.5 | +0.7% | 2,210 |
5151～
5200
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
