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 |
|---|---|---|---|---|---|---|---|
| 2003/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/03 | 1,231.5 | 1,231.5 | 1,230.8 | 1,230.8 | - | - | 780 |
| 2003/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/28 | 1,269.2 | 1,269.2 | 1,253.8 | 1,253.8 | - | - | 1,170 |
| 2003/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/26 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | -76.9 | -5.8% | 130 |
| 2003/03/25 | 1,323.1 | 1,323.1 | 1,323.1 | 1,323.1 | - | - | 260 |
| 2003/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/20 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | +7.7 | +0.6% | 650 |
| 2003/03/19 | 1,298.5 | 1,300 | 1,298.5 | 1,300 | +30 | +2.4% | 650 |
| 2003/03/18 | 1,268.5 | 1,270 | 1,268.5 | 1,270 | +8.5 | +0.7% | 3,380 |
| 2003/03/17 | 1,253.8 | 1,261.5 | 1,230.8 | 1,261.5 | +7.7 | +0.6% | 7,280 |
| 2003/03/14 | 1,261.5 | 1,261.5 | 1,253.8 | 1,253.8 | +23 | +1.9% | 5,070 |
| 2003/03/13 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,430 |
| 2003/03/12 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 3,380 |
| 2003/03/11 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 780 |
| 2003/03/10 | 1,230.8 | 1,230.8 | 1,223.1 | 1,223.1 | - | - | 5,460 |
| 2003/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/06 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,950 |
| 2003/03/05 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 3,250 |
| 2003/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/03 | 1,269.2 | 1,269.2 | 1,230.8 | 1,230.8 | -38.4 | -3% | 1,560 |
| 2003/02/28 | 1,269.2 | 1,269.2 | 1,245.4 | 1,269.2 | ±0 | ±0% | 10,270 |
| 2003/02/27 | 1,269.2 | 1,270.8 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,950 |
| 2003/02/26 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,560 |
| 2003/02/25 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,430 |
| 2003/02/24 | 1,307.7 | 1,307.7 | 1,269.2 | 1,269.2 | -38.5 | -2.9% | 1,430 |
| 2003/02/21 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,300 |
| 2003/02/20 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | ±0 | ±0% | 1,430 |
| 2003/02/19 | 1,292.3 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 3,380 |
| 2003/02/18 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | ±0 | ±0% | 1,300 |
| 2003/02/17 | 1,253.1 | 1,292.3 | 1,253.1 | 1,292.3 | +61.5 | +5% | 11,050 |
| 2003/02/14 | 1,238.5 | 1,238.5 | 1,230.8 | 1,230.8 | -7.7 | -0.6% | 16,250 |
| 2003/02/13 | 1,239.2 | 1,239.2 | 1,238.5 | 1,238.5 | ±0 | ±0% | 1,950 |
| 2003/02/12 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 6,890 |
| 2003/02/10 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | +15.4 | +1.3% | 8,580 |
| 2003/02/07 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 1,950 |
| 2003/02/06 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 390 |
| 2003/02/05 | 1,231.5 | 1,231.5 | 1,223.1 | 1,223.1 | -7.7 | -0.6% | 3,380 |
| 2003/02/04 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,820 |
| 2003/02/03 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 650 |
| 2003/01/31 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 520 |
| 2003/01/30 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 130 |
| 2003/01/29 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 1,820 |
| 2003/01/28 | 1,265.4 | 1,265.4 | 1,230.8 | 1,230.8 | -23 | -1.8% | 15,860 |
| 2003/01/27 | 1,234.6 | 1,253.8 | 1,234.6 | 1,253.8 | +19.2 | +1.6% | 390 |
| 2003/01/24 | 1,246.2 | 1,246.2 | 1,234.6 | 1,234.6 | -11.6 | -0.9% | 1,300 |
| 2003/01/23 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | - | - | 130 |
5451～
5500
件表示中 / 5975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 | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24倍 | 0.46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 |
| ハンズマン | 80,000円 | +5.2% | +43.3% | 3.75% | 10.38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 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| サンデー | 107,100円 | +2.6% | - | 0.47% | 1151.61倍 | 1.26倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ＰＬＡＮＴ | 148,600円 | -1.1% | -15.5% | 5.05% | 7.60倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
