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 |
|---|---|---|---|---|---|---|---|
| 2004/05/10 | 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 |
| 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 |
5201～
5250
件表示中 / 5993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 | 63,100円 | +16.7% | -23.2% | 4.44% | 11.67倍 | 0.47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 |
| ジーフット | 28,900円 | 0.0% | - | 0.00% | 1256.52倍 | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| バルニバーヒ | 111,700円 | +8.5% | +36.7% | 0.67% | 19.73倍 | 2.13倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ＡＰＨＤ | 93,100円 | -5.1% | +50.2% | 0.00% | 18.20倍 | -8.34倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ハルメクＨＤ | 108,100円 | +3.2% | +42.2% | 2.78% | 13.21倍 | 1.45倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
市場注目の銘柄
チャート関連のコラム
