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 |
|---|---|---|---|---|---|---|---|
| 2003/11/25 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +46.1 | +3.7% | 390 |
| 2003/11/21 | 1,246.2 | 1,246.2 | 1,231.5 | 1,246.2 | -69.2 | -5.3% | 3,250 |
| 2003/11/20 | 1,192.3 | 1,315.4 | 1,192.3 | 1,315.4 | +46.2 | +3.6% | 5,070 |
| 2003/11/19 | 1,292.3 | 1,292.3 | 1,269.2 | 1,269.2 | -38.5 | -2.9% | 260 |
| 2003/11/18 | 1,309.2 | 1,309.2 | 1,307.7 | 1,307.7 | -1.5 | -0.1% | 260 |
| 2003/11/17 | 1,315.4 | 1,315.4 | 1,307.7 | 1,309.2 | - | - | 650 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 1,330.8 | 1,338.5 | 1,330.8 | 1,338.5 | ±0 | ±0% | 8,190 |
| 2003/11/12 | 1,330.8 | 1,338.5 | 1,330.8 | 1,338.5 | ±0 | ±0% | 650 |
| 2003/11/11 | 1,346.2 | 1,346.2 | 1,338.5 | 1,338.5 | -9.2 | -0.7% | 1,690 |
| 2003/11/10 | 1,353.8 | 1,353.8 | 1,346.9 | 1,347.7 | - | - | 2,730 |
| 2003/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/06 | 1,353.8 | 1,353.8 | 1,353.8 | 1,353.8 | +15.3 | +1.1% | 1,690 |
| 2003/11/05 | 1,329.2 | 1,338.5 | 1,329.2 | 1,338.5 | +8.5 | +0.6% | 3,900 |
| 2003/11/04 | 1,338.5 | 1,338.5 | 1,330 | 1,330 | +52.3 | +4.1% | 3,770 |
| 2003/10/31 | 1,276.2 | 1,277.7 | 1,276.2 | 1,277.7 | +8.5 | +0.7% | 2,080 |
| 2003/10/30 | 1,288.5 | 1,288.5 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 520 |
| 2003/10/29 | 1,308.5 | 1,308.5 | 1,266.9 | 1,276.9 | -30.8 | -2.4% | 10,530 |
| 2003/10/28 | 1,308.5 | 1,308.5 | 1,303.8 | 1,307.7 | ±0 | ±0% | 11,440 |
| 2003/10/27 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,300 |
| 2003/10/24 | 1,308.5 | 1,308.5 | 1,300 | 1,307.7 | ±0 | ±0% | 5,070 |
| 2003/10/23 | 1,330 | 1,330 | 1,289.2 | 1,307.7 | -23.1 | -1.7% | 9,490 |
| 2003/10/22 | 1,330.8 | 1,330.8 | 1,330 | 1,330.8 | ±0 | ±0% | 2,730 |
| 2003/10/21 | 1,330.8 | 1,330.8 | 1,330.8 | 1,330.8 | +23.1 | +1.8% | 260 |
| 2003/10/20 | 1,307.7 | 1,310 | 1,307.7 | 1,307.7 | -15.4 | -1.2% | 6,110 |
| 2003/10/17 | 1,323.1 | 1,323.1 | 1,323.1 | 1,323.1 | -7.7 | -0.6% | 260 |
| 2003/10/16 | 1,326.9 | 1,330.8 | 1,324.6 | 1,330.8 | ±0 | ±0% | 3,250 |
| 2003/10/15 | 1,338.5 | 1,338.5 | 1,328.5 | 1,330.8 | ±0 | ±0% | 910 |
| 2003/10/14 | 1,331.5 | 1,331.5 | 1,330.8 | 1,330.8 | +2.3 | +0.2% | 2,730 |
| 2003/10/10 | 1,344.6 | 1,344.6 | 1,323.8 | 1,328.5 | -16.1 | -1.2% | 5,330 |
| 2003/10/09 | 1,344.6 | 1,344.6 | 1,344.6 | 1,344.6 | +7.7 | +0.6% | 520 |
| 2003/10/08 | 1,338.5 | 1,338.5 | 1,326.9 | 1,336.9 | -1.6 | -0.1% | 1,300 |
| 2003/10/07 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | +7.7 | +0.6% | 260 |
| 2003/10/06 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | -30.7 | -2.3% | 1,300 |
| 2003/10/03 | 1,361.5 | 1,383.8 | 1,308.5 | 1,361.5 | +7.7 | +0.6% | 6,240 |
| 2003/10/02 | 1,354.6 | 1,354.6 | 1,353.8 | 1,353.8 | -7.7 | -0.6% | 390 |
| 2003/10/01 | 1,360.8 | 1,361.5 | 1,360.8 | 1,361.5 | +7.7 | +0.6% | 910 |
| 2003/09/30 | 1,353.1 | 1,353.8 | 1,353.1 | 1,353.8 | -16.2 | -1.2% | 1,430 |
| 2003/09/29 | 1,347.7 | 1,370 | 1,347.7 | 1,370 | -5.4 | -0.4% | 520 |
| 2003/09/26 | 1,384.6 | 1,384.6 | 1,354.6 | 1,375.4 | +36.9 | +2.8% | 6,500 |
| 2003/09/25 | 1,346.2 | 1,346.2 | 1,338.5 | 1,338.5 | -7.7 | -0.6% | 2,340 |
| 2003/09/24 | 1,346.2 | 1,346.2 | 1,330.8 | 1,346.2 | +21.6 | +1.6% | 2,470 |
| 2003/09/22 | 1,323.8 | 1,324.6 | 1,323.8 | 1,324.6 | +1.5 | +0.1% | 1,040 |
| 2003/09/19 | 1,323.1 | 1,323.1 | 1,321.5 | 1,323.1 | ±0 | ±0% | 4,810 |
| 2003/09/18 | 1,323.1 | 1,323.1 | 1,323.1 | 1,323.1 | -0.7 | -0.1% | 650 |
| 2003/09/17 | 1,325.4 | 1,325.4 | 1,323.8 | 1,323.8 | ±0 | ±0% | 1,040 |
| 2003/09/16 | 1,326.9 | 1,326.9 | 1,323.8 | 1,323.8 | -3.1 | -0.2% | 1,300 |
| 2003/09/12 | 1,326.9 | 1,326.9 | 1,326.9 | 1,326.9 | ±0 | ±0% | 130 |
| 2003/09/11 | 1,325.4 | 1,326.9 | 1,313.8 | 1,326.9 | +1.5 | +0.1% | 1,560 |
| 2003/09/10 | 1,324.6 | 1,325.4 | 1,324.6 | 1,325.4 | +0.8 | +0.1% | 1,820 |
5251～
5300
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
