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 |
|---|---|---|---|---|---|---|---|
| 2003/10/15 | 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 |
| 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 |
5351～
5400
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
