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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 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 |
| 2004/02/10 | 1,267.7 | 1,267.7 | 1,234.6 | 1,234.6 | -33.1 | -2.6% | 4,160 |
| 2004/02/09 | 1,299.2 | 1,299.2 | 1,246.2 | 1,267.7 | +21.5 | +1.7% | 3,770 |
| 2004/02/06 | 1,284.6 | 1,284.6 | 1,246.2 | 1,246.2 | ±0 | ±0% | 2,860 |
| 2004/02/05 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | -46.1 | -3.6% | 390 |
| 2004/02/04 | 1,266.2 | 1,292.3 | 1,266.2 | 1,292.3 | +23.8 | +1.9% | 1,170 |
| 2004/02/03 | 1,268.5 | 1,268.5 | 1,268.5 | 1,268.5 | +22.3 | +1.8% | 130 |
| 2004/02/02 | 1,269.2 | 1,300 | 1,231.5 | 1,246.2 | -38.4 | -3% | 9,100 |
| 2004/01/30 | 1,307.7 | 1,307.7 | 1,284.6 | 1,284.6 | +21.5 | +1.7% | 1,820 |
| 2004/01/29 | 1,264.6 | 1,266.9 | 1,263.1 | 1,263.1 | ±0 | ±0% | 390 |
| 2004/01/28 | 1,300 | 1,300 | 1,263.1 | 1,263.1 | -44.6 | -3.4% | 1,950 |
| 2004/01/27 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | +7.7 | +0.6% | 260 |
| 2004/01/26 | 1,267.7 | 1,307.7 | 1,267.7 | 1,300 | +32.3 | +2.5% | 9,750 |
| 2004/01/23 | 1,266.9 | 1,267.7 | 1,266.9 | 1,267.7 | -1.5 | -0.1% | 260 |
| 2004/01/22 | 1,249.2 | 1,269.2 | 1,230.8 | 1,269.2 | +30.7 | +2.5% | 1,170 |
| 2004/01/21 | 1,239.2 | 1,239.2 | 1,231.5 | 1,238.5 | ±0 | ±0% | 2,340 |
| 2004/01/20 | 1,237.7 | 1,238.5 | 1,237.7 | 1,238.5 | +7.7 | +0.6% | 260 |
| 2004/01/19 | 1,231.5 | 1,231.5 | 1,230.8 | 1,230.8 | - | - | 910 |
| 2004/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/15 | 1,249.2 | 1,249.2 | 1,230.8 | 1,230.8 | -19.2 | -1.5% | 2,210 |
| 2004/01/14 | 1,246.2 | 1,250 | 1,231.5 | 1,250 | +18.5 | +1.5% | 2,600 |
| 2004/01/13 | 1,231.5 | 1,246.2 | 1,230.8 | 1,231.5 | +0.7 | +0.1% | 4,940 |
| 2004/01/09 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,600 |
| 2004/01/08 | 1,223.8 | 1,230.8 | 1,223.1 | 1,230.8 | +7.7 | +0.6% | 1,300 |
| 2004/01/07 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 130 |
| 2004/01/06 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | +29.3 | +2.5% | 390 |
| 2004/01/05 | 1,193.8 | 1,193.8 | 1,193.8 | 1,193.8 | - | - | 260 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
件表示中 / 6007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 |
| メディ一光 | 330,000円 | +8.5% | +4.6% | 3.64% | 9.94倍 | 0.88倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ＡＰＨＤ | 94,400円 | -5.1% | +50.2% | 0.00% | 18.57倍 | -8.51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 |
| ライトオン | 33,800円 | -27.6% | - | 0.00% | - | 18.07倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ハンズマン | 82,600円 | +1.7% | +5.5% | 3.63% | 10.43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 |
市場注目の銘柄
チャート関連のコラム
