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 |
|---|---|---|---|---|---|---|---|
| 2003/03/10 | 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 |
| 2003/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 1,270.8 | 1,270.8 | 1,230.8 | 1,230.8 | -39.2 | -3.1% | 2,860 |
| 2003/01/17 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 520 |
| 2003/01/16 | 1,270 | 1,270 | 1,270 | 1,270 | +0.8 | +0.1% | 4,550 |
| 2003/01/15 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 260 |
| 2003/01/14 | 1,305.4 | 1,305.4 | 1,269.2 | 1,269.2 | -37 | -2.8% | 910 |
| 2003/01/10 | 1,261.5 | 1,306.2 | 1,261.5 | 1,306.2 | +44.7 | +3.5% | 2,600 |
| 2003/01/09 | 1,261.5 | 1,261.5 | 1,261.5 | 1,261.5 | ±0 | ±0% | 3,250 |
| 2003/01/08 | 1,269.2 | 1,269.2 | 1,261.5 | 1,261.5 | +7.7 | +0.6% | 3,510 |
| 2003/01/07 | 1,269.2 | 1,269.2 | 1,253.8 | 1,253.8 | +15.3 | +1.2% | 1,690 |
| 2003/01/06 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 260 |
| 2002/12/30 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 780 |
| 2002/12/27 | 1,223.1 | 1,238.5 | 1,223.1 | 1,238.5 | +53.9 | +4.6% | 1,170 |
| 2002/12/26 | 1,184.6 | 1,184.6 | 1,184.6 | 1,184.6 | +30.8 | +2.7% | 1,560 |
| 2002/12/25 | 1,138.5 | 1,223.1 | 1,138.5 | 1,153.8 | -115.4 | -9.1% | 4,160 |
| 2002/12/24 | 1,269.2 | 1,269.2 | 1,246.2 | 1,269.2 | +23 | +1.8% | 1,690 |
| 2002/12/20 | 1,269.2 | 1,269.2 | 1,246.2 | 1,246.2 | -23 | -1.8% | 780 |
5501～
5550
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
