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 |
|---|---|---|---|---|---|---|---|
| 2003/06/30 | 1,292.3 | 1,321.5 | 1,292.3 | 1,321.5 | +52.3 | +4.1% | 10,400 |
| 2003/06/27 | 1,292.3 | 1,292.3 | 1,269.2 | 1,269.2 | -30.8 | -2.4% | 2,730 |
| 2003/06/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,300 |
| 2003/06/25 | 1,306.9 | 1,306.9 | 1,291.5 | 1,300 | -6.9 | -0.5% | 2,470 |
| 2003/06/24 | 1,276.9 | 1,306.9 | 1,276.9 | 1,306.9 | +60.7 | +4.9% | 4,290 |
| 2003/06/23 | 1,257.7 | 1,269.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 3,510 |
| 2003/06/20 | 1,242.3 | 1,246.2 | 1,242.3 | 1,246.2 | +15.4 | +1.3% | 1,690 |
| 2003/06/19 | 1,230.8 | 1,253.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 8,320 |
| 2003/06/18 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 650 |
| 2003/06/17 | 1,231.5 | 1,234.6 | 1,230.8 | 1,230.8 | ±0 | ±0% | 5,330 |
| 2003/06/16 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 1,560 |
| 2003/06/13 | 1,216.2 | 1,223.1 | 1,215.4 | 1,223.1 | -3.8 | -0.3% | 390 |
| 2003/06/12 | 1,230.8 | 1,230.8 | 1,226.9 | 1,226.9 | -3.9 | -0.3% | 910 |
| 2003/06/11 | 1,230.8 | 1,242.3 | 1,230.8 | 1,230.8 | -19.2 | -1.5% | 1,040 |
| 2003/06/10 | 1,250 | 1,250 | 1,230.8 | 1,250 | +19.2 | +1.6% | 2,210 |
| 2003/06/09 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +6.2 | +0.5% | 260 |
| 2003/06/06 | 1,224.6 | 1,224.6 | 1,224.6 | 1,224.6 | -6.2 | -0.5% | 1,820 |
| 2003/06/05 | 1,230.8 | 1,246.2 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,250 |
| 2003/06/04 | 1,276.2 | 1,276.2 | 1,230.8 | 1,230.8 | -0.7 | -0.1% | 1,690 |
| 2003/06/03 | 1,231.5 | 1,231.5 | 1,231.5 | 1,231.5 | +8.4 | +0.7% | 1,040 |
| 2003/06/02 | 1,230.8 | 1,246.2 | 1,223.1 | 1,223.1 | ±0 | ±0% | 2,470 |
| 2003/05/30 | 1,230.8 | 1,243.1 | 1,220 | 1,223.1 | +7.7 | +0.6% | 3,770 |
| 2003/05/29 | 1,230.8 | 1,230.8 | 1,209.2 | 1,215.4 | +7.7 | +0.6% | 1,950 |
| 2003/05/28 | 1,207.7 | 1,207.7 | 1,207.7 | 1,207.7 | -23.1 | -1.9% | 130 |
| 2003/05/27 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 650 |
| 2003/05/26 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 2,340 |
| 2003/05/23 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | -30.7 | -2.4% | 4,810 |
| 2003/05/22 | 1,230.8 | 1,261.5 | 1,230.8 | 1,261.5 | +30.7 | +2.5% | 15,990 |
| 2003/05/21 | 1,230.8 | 1,238.5 | 1,230.8 | 1,230.8 | - | - | 6,890 |
| 2003/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 130 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 1,230.8 | 1,230.8 | 1,216.2 | 1,216.2 | -14.6 | -1.2% | 520 |
| 2003/05/14 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +15.4 | +1.3% | 1,300 |
| 2003/05/13 | 1,215.4 | 1,215.4 | 1,215.4 | 1,215.4 | -11.5 | -0.9% | 1,690 |
| 2003/05/12 | 1,230.8 | 1,230.8 | 1,226.9 | 1,226.9 | - | - | 2,210 |
| 2003/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/07 | 1,230.8 | 1,230.8 | 1,223.1 | 1,230.8 | ±0 | ±0% | 16,770 |
| 2003/05/06 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 8,970 |
| 2003/05/02 | 1,230.8 | 1,234.6 | 1,230.8 | 1,230.8 | ±0 | ±0% | 4,680 |
| 2003/05/01 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 4,160 |
| 2003/04/30 | 1,234.6 | 1,234.6 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,560 |
| 2003/04/28 | 1,307.7 | 1,307.7 | 1,230.8 | 1,230.8 | -76.9 | -5.9% | 1,430 |
| 2003/04/25 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | +7.7 | +0.6% | 4,420 |
| 2003/04/24 | 1,307.7 | 1,307.7 | 1,300 | 1,300 | -7.7 | -0.6% | 650 |
| 2003/04/23 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | - | - | 3,250 |
| 2003/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,560 |
| 2003/04/18 | 1,307.7 | 1,307.7 | 1,300 | 1,300 | - | - | 1,430 |
5351～
5400
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
