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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 1,180.8 | 1,180.8 | 1,180.8 | 1,180.8 | ±0 | ±0% | 130 |
| 2003/12/26 | 1,180.8 | 1,180.8 | 1,180.8 | 1,180.8 | -19.2 | -1.6% | 130 |
| 2003/12/25 | 1,223.1 | 1,223.1 | 1,192.3 | 1,200 | -23.1 | -1.9% | 4,290 |
| 2003/12/24 | 1,238.5 | 1,261.5 | 1,223.1 | 1,223.1 | -84.6 | -6.5% | 3,250 |
| 2003/12/22 | 1,207.7 | 1,307.7 | 1,192.3 | 1,307.7 | +76.9 | +6.2% | 1,820 |
| 2003/12/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | -84.6 | -6.4% | 1,560 |
| 2003/12/18 | 1,315.4 | 1,315.4 | 1,315.4 | 1,315.4 | -3.8 | -0.3% | 520 |
| 2003/12/17 | 1,322.3 | 1,326.9 | 1,315.4 | 1,319.2 | -3.1 | -0.2% | 3,250 |
| 2003/12/16 | 1,269.2 | 1,346.2 | 1,261.5 | 1,322.3 | +60.8 | +4.8% | 6,630 |
| 2003/12/15 | 1,216.2 | 1,261.5 | 1,215.4 | 1,261.5 | +46.1 | +3.8% | 1,690 |
| 2003/12/12 | 1,192.3 | 1,215.4 | 1,192.3 | 1,215.4 | - | - | 650 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,196.2 | 1,215.4 | 1,176.9 | 1,215.4 | +19.2 | +1.6% | 9,880 |
| 2003/12/09 | 1,193.1 | 1,200 | 1,192.3 | 1,196.2 | +23.1 | +2% | 2,600 |
| 2003/12/08 | 1,173.1 | 1,173.1 | 1,170 | 1,173.1 | -26.9 | -2.2% | 1,690 |
| 2003/12/05 | 1,204.6 | 1,204.6 | 1,173.1 | 1,200 | -2.3 | -0.2% | 3,380 |
| 2003/12/04 | 1,212.3 | 1,212.3 | 1,202.3 | 1,202.3 | -9.2 | -0.8% | 390 |
| 2003/12/03 | 1,215.4 | 1,215.4 | 1,192.3 | 1,211.5 | -19.3 | -1.6% | 6,500 |
| 2003/12/02 | 1,230.8 | 1,231.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,510 |
| 2003/12/01 | 1,238.5 | 1,239.2 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 3,120 |
| 2003/11/28 | 1,246.9 | 1,247.7 | 1,238.5 | 1,238.5 | -8.4 | -0.7% | 780 |
| 2003/11/27 | 1,247.7 | 1,247.7 | 1,246.9 | 1,246.9 | ±0 | ±0% | 1,690 |
| 2003/11/26 | 1,269.2 | 1,270 | 1,246.9 | 1,246.9 | -45.4 | -3.5% | 2,340 |
| 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 |
5301～
5350
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
