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 |
|---|---|---|---|---|---|---|---|
| 2003/09/09 | 1,323.1 | 1,384.6 | 1,323.1 | 1,324.6 | +1.5 | +0.1% | 2,730 |
| 2003/09/08 | 1,323.1 | 1,323.8 | 1,323.1 | 1,323.1 | +2.3 | +0.2% | 1,170 |
| 2003/09/05 | 1,323.8 | 1,323.8 | 1,320 | 1,320.8 | +0.8 | +0.1% | 1,430 |
| 2003/09/04 | 1,323.8 | 1,324.6 | 1,320 | 1,320 | -3.8 | -0.3% | 2,600 |
| 2003/09/03 | 1,320 | 1,323.8 | 1,320 | 1,323.8 | +0.7 | +0.1% | 520 |
| 2003/09/02 | 1,332.3 | 1,332.3 | 1,323.1 | 1,323.1 | ±0 | ±0% | 780 |
| 2003/09/01 | 1,338.5 | 1,338.5 | 1,323.1 | 1,323.1 | -7.7 | -0.6% | 2,990 |
| 2003/08/29 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | -15.4 | -1.1% | 1,430 |
| 2003/08/28 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | -23 | -1.7% | 390 |
| 2003/08/27 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | ±0 | ±0% | 130 |
| 2003/08/26 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | +7.7 | +0.6% | 260 |
| 2003/08/25 | 1,362.3 | 1,362.3 | 1,361.5 | 1,361.5 | ±0 | ±0% | 520 |
| 2003/08/22 | 1,361.5 | 1,361.5 | 1,361.5 | 1,361.5 | -7.7 | -0.6% | 130 |
| 2003/08/21 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | +46.1 | +3.5% | 130 |
| 2003/08/20 | 1,320 | 1,323.1 | 1,320 | 1,323.1 | -46.1 | -3.4% | 2,080 |
| 2003/08/19 | 1,384.6 | 1,384.6 | 1,369.2 | 1,369.2 | -7.7 | -0.6% | 520 |
| 2003/08/18 | 1,377.7 | 1,377.7 | 1,376.9 | 1,376.9 | -0.8 | -0.1% | 1,430 |
| 2003/08/15 | 1,400 | 1,400 | 1,377.7 | 1,377.7 | ±0 | ±0% | 910 |
| 2003/08/14 | 1,384.6 | 1,384.6 | 1,373.1 | 1,377.7 | -6.9 | -0.5% | 1,300 |
| 2003/08/13 | 1,361.5 | 1,384.6 | 1,361.5 | 1,384.6 | +26.1 | +1.9% | 5,460 |
| 2003/08/12 | 1,357.7 | 1,361.5 | 1,357.7 | 1,358.5 | +0.8 | +0.1% | 2,600 |
| 2003/08/11 | 1,351.5 | 1,357.7 | 1,328.5 | 1,357.7 | +29.2 | +2.2% | 2,990 |
| 2003/08/08 | 1,332.3 | 1,332.3 | 1,328.5 | 1,328.5 | -17.7 | -1.3% | 1,300 |
| 2003/08/07 | 1,338.5 | 1,346.2 | 1,338.5 | 1,346.2 | ±0 | ±0% | 5,200 |
| 2003/08/06 | 1,346.2 | 1,346.2 | 1,330.8 | 1,346.2 | ±0 | ±0% | 4,680 |
| 2003/08/05 | 1,330.8 | 1,346.2 | 1,330.8 | 1,346.2 | +15.4 | +1.2% | 4,550 |
| 2003/08/04 | 1,320 | 1,330.8 | 1,316.9 | 1,330.8 | +7.7 | +0.6% | 6,890 |
| 2003/08/01 | 1,323.1 | 1,323.1 | 1,320 | 1,323.1 | ±0 | ±0% | 4,030 |
| 2003/07/31 | 1,332.3 | 1,332.3 | 1,323.1 | 1,323.1 | -11.5 | -0.9% | 2,080 |
| 2003/07/30 | 1,334.6 | 1,334.6 | 1,334.6 | 1,334.6 | -19.2 | -1.4% | 650 |
| 2003/07/29 | 1,332.3 | 1,353.8 | 1,332.3 | 1,353.8 | -20 | -1.5% | 390 |
| 2003/07/28 | 1,373.8 | 1,373.8 | 1,373.8 | 1,373.8 | -10.8 | -0.8% | 390 |
| 2003/07/25 | 1,343.8 | 1,384.6 | 1,332.3 | 1,384.6 | +64.6 | +4.9% | 3,900 |
| 2003/07/24 | 1,332.3 | 1,332.3 | 1,320 | 1,320 | -12.3 | -0.9% | 2,080 |
| 2003/07/23 | 1,332.3 | 1,332.3 | 1,332.3 | 1,332.3 | ±0 | ±0% | 390 |
| 2003/07/22 | 1,332.3 | 1,333.1 | 1,332.3 | 1,332.3 | ±0 | ±0% | 1,560 |
| 2003/07/18 | 1,339.2 | 1,342.3 | 1,332.3 | 1,332.3 | -36.9 | -2.7% | 780 |
| 2003/07/17 | 1,369.2 | 1,369.2 | 1,369.2 | 1,369.2 | -3.9 | -0.3% | 130 |
| 2003/07/16 | 1,373.1 | 1,373.1 | 1,369.2 | 1,373.1 | ±0 | ±0% | 1,690 |
| 2003/07/15 | 1,342.3 | 1,373.1 | 1,342.3 | 1,373.1 | +30.8 | +2.3% | 520 |
| 2003/07/14 | 1,342.3 | 1,342.3 | 1,332.3 | 1,342.3 | -0.8 | -0.1% | 910 |
| 2003/07/11 | 1,330.8 | 1,343.1 | 1,330.8 | 1,343.1 | +12.3 | +0.9% | 3,120 |
| 2003/07/10 | 1,330.8 | 1,330.8 | 1,330.8 | 1,330.8 | +0.8 | +0.1% | 1,820 |
| 2003/07/09 | 1,330 | 1,330 | 1,330 | 1,330 | -0.8 | -0.1% | 130 |
| 2003/07/08 | 1,323.1 | 1,330.8 | 1,323.1 | 1,330.8 | +6.2 | +0.5% | 4,680 |
| 2003/07/07 | 1,323.1 | 1,325.4 | 1,323.1 | 1,324.6 | -6.2 | -0.5% | 2,340 |
| 2003/07/04 | 1,323.8 | 1,330.8 | 1,323.8 | 1,330.8 | +7.7 | +0.6% | 3,250 |
| 2003/07/03 | 1,323.1 | 1,326.9 | 1,323.1 | 1,323.1 | ±0 | ±0% | 4,420 |
| 2003/07/02 | 1,323.1 | 1,330.8 | 1,323.1 | 1,323.1 | +6.2 | +0.5% | 3,380 |
| 2003/07/01 | 1,321.5 | 1,321.5 | 1,315.4 | 1,316.9 | -4.6 | -0.3% | 1,820 |
5301～
5350
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
