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 |
---|---|---|---|---|---|---|---|
2001/12/13 | 923.1 | 937.7 | 923.1 | 923.1 | -15.4 | -1.6% | 5,070 |
2001/12/12 | 942.3 | 942.3 | 938.5 | 938.5 | -3.8 | -0.4% | 24,570 |
2001/12/11 | 969.2 | 969.2 | 929.2 | 942.3 | -26.9 | -2.8% | 19,630 |
2001/12/10 | 1,000 | 1,000 | 969.2 | 969.2 | -46.2 | -4.5% | 2,990 |
2001/12/07 | 1,060.8 | 1,060.8 | 1,007.7 | 1,015.4 | -46.1 | -4.3% | 9,490 |
2001/12/06 | 1,061.5 | 1,061.5 | 1,060 | 1,061.5 | +0.7 | +0.1% | 11,830 |
2001/12/05 | 1,057.7 | 1,060.8 | 1,038.5 | 1,060.8 | +7 | +0.7% | 1,040 |
2001/12/04 | 1,061.5 | 1,061.5 | 1,053.8 | 1,053.8 | -7.7 | -0.7% | 2,470 |
2001/12/03 | 1,061.5 | 1,061.5 | 1,061.5 | 1,061.5 | - | - | 3,900 |
2001/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/11/29 | 1,061.5 | 1,061.5 | 1,053.8 | 1,061.5 | ±0 | ±0% | 4,550 |
2001/11/28 | 1,060.8 | 1,061.5 | 1,057.7 | 1,061.5 | +3.8 | +0.4% | 7,020 |
2001/11/27 | 1,061.5 | 1,061.5 | 1,057.7 | 1,057.7 | -3.8 | -0.4% | 1,040 |
2001/11/26 | 1,062.3 | 1,062.3 | 1,046.2 | 1,061.5 | -1.6 | -0.2% | 3,770 |
2001/11/22 | 1,063.1 | 1,063.1 | 1,061.5 | 1,063.1 | -13.8 | -1.3% | 2,210 |
2001/11/21 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,820 |
2001/11/20 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 130 |
2001/11/19 | 1,076.9 | 1,076.9 | 1,062.3 | 1,076.9 | +23.1 | +2.2% | 2,080 |
2001/11/16 | 1,092.3 | 1,092.3 | 1,053.8 | 1,053.8 | -38.5 | -3.5% | 2,340 |
2001/11/15 | 1,092.3 | 1,092.3 | 1,092.3 | 1,092.3 | +7.7 | +0.7% | 650 |
2001/11/14 | 1,062.3 | 1,084.6 | 1,062.3 | 1,084.6 | ±0 | ±0% | 4,030 |
2001/11/13 | 1,100 | 1,100 | 1,084.6 | 1,084.6 | -21.6 | -2% | 1,170 |
2001/11/12 | 1,106.9 | 1,106.9 | 1,106.2 | 1,106.2 | -0.7 | -0.1% | 390 |
2001/11/09 | 1,106.9 | 1,106.9 | 1,088.5 | 1,106.9 | -0.8 | -0.1% | 2,340 |
2001/11/08 | 1,107.7 | 1,123.1 | 1,107.7 | 1,107.7 | -15.4 | -1.4% | 2,860 |
2001/11/07 | 1,138.5 | 1,138.5 | 1,123.1 | 1,123.1 | -15.4 | -1.4% | 2,470 |
2001/11/06 | 1,160.8 | 1,160.8 | 1,138.5 | 1,138.5 | -15.3 | -1.3% | 3,900 |
2001/11/05 | 1,153.8 | 1,161.5 | 1,153.8 | 1,153.8 | +0.7 | +0.1% | 12,740 |
2001/11/02 | 1,146.2 | 1,153.8 | 1,146.2 | 1,153.1 | +14.6 | +1.3% | 9,490 |
2001/11/01 | 1,153.8 | 1,153.8 | 1,130.8 | 1,138.5 | -15.3 | -1.3% | 19,890 |
2001/10/31 | 1,153.8 | 1,162.3 | 1,153.8 | 1,153.8 | ±0 | ±0% | 15,340 |
2001/10/30 | 1,153.8 | 1,153.8 | 1,138.5 | 1,153.8 | +15.3 | +1.3% | 1,950 |
2001/10/29 | 1,130.8 | 1,138.5 | 1,123.1 | 1,138.5 | +7.7 | +0.7% | 12,740 |
2001/10/26 | 1,130.8 | 1,130.8 | 1,126.9 | 1,130.8 | ±0 | ±0% | 19,500 |
2001/10/25 | 1,138.5 | 1,138.5 | 1,123.1 | 1,130.8 | -7.7 | -0.7% | 7,410 |
2001/10/24 | 1,157.7 | 1,157.7 | 1,138.5 | 1,138.5 | -23 | -2% | 10,140 |
2001/10/23 | 1,153.8 | 1,161.5 | 1,153.8 | 1,161.5 | +7.7 | +0.7% | 11,440 |
2001/10/22 | 1,155.4 | 1,156.2 | 1,153.8 | 1,153.8 | -1.6 | -0.1% | 2,080 |
2001/10/19 | 1,157.7 | 1,157.7 | 1,153.8 | 1,155.4 | -2.3 | -0.2% | 16,900 |
2001/10/18 | 1,161.5 | 1,161.5 | 1,156.9 | 1,157.7 | +3.9 | +0.3% | 3,510 |
2001/10/17 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | -7.7 | -0.7% | 21,060 |
2001/10/16 | 1,184.6 | 1,184.6 | 1,161.5 | 1,161.5 | -23.1 | -2% | 11,700 |
2001/10/15 | 1,184.6 | 1,184.6 | 1,169.2 | 1,184.6 | -46.2 | -3.8% | 8,320 |
2001/10/12 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +38.5 | +3.2% | 4,420 |
2001/10/11 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | -11.5 | -1% | 650 |
2001/10/10 | 1,230.8 | 1,230.8 | 1,200 | 1,203.8 | +11.5 | +1% | 1,300 |
2001/10/09 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | +30 | +2.6% | 260 |
2001/10/05 | 1,192.3 | 1,192.3 | 1,162.3 | 1,162.3 | -22.3 | -1.9% | 1,040 |
2001/10/04 | 1,192.3 | 1,192.3 | 1,153.8 | 1,184.6 | +15.4 | +1.3% | 1,820 |
2001/10/03 | 1,193.1 | 1,193.1 | 1,169.2 | 1,169.2 | -23.1 | -1.9% | 3,640 |
5501~
5550
件表示中 / 5707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 | 78,000円 | +4.8% | +10.1% | 3.33% | 8.01倍 | 0.60倍 |
|
傘下に弁当「ほっかほっか亭」FC統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
串カツ田中 | 162,300円 | +17.3% | +14.0% | 0.80% | 28.14倍 | 6.76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 |
ひらまつ | 20,400円 | -24.7% | +24.0% | 0.00% | 78.16倍 | 3.33倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
アールビバン | 108,400円 | -5.5% | -28.1% | 5.54% | 10.11倍 | 0.70倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
ダイイチ | 122,200円 | +4.8% | -3.3% | 2.13% | 11.43倍 | 0.85倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。13年にヨーカ堂と資本・業務提携 |
市場注目の銘柄
チャート関連のコラム