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 |
|---|---|---|---|---|---|---|---|
| 2002/09/02 | 1,231.5 | 1,231.5 | 1,193.1 | 1,193.1 | ±0 | ±0% | 2,080 |
| 2002/08/30 | 1,203.8 | 1,203.8 | 1,193.1 | 1,193.1 | +0.8 | +0.1% | 2,990 |
| 2002/08/29 | 1,207.7 | 1,207.7 | 1,192.3 | 1,192.3 | -14.6 | -1.2% | 5,980 |
| 2002/08/28 | 1,200.8 | 1,230 | 1,200.8 | 1,206.9 | +6.9 | +0.6% | 3,900 |
| 2002/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 130 |
| 2002/08/26 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 2,340 |
| 2002/08/23 | 1,208.5 | 1,210 | 1,208.5 | 1,210 | +1.5 | +0.1% | 1,300 |
| 2002/08/22 | 1,231.5 | 1,231.5 | 1,193.1 | 1,208.5 | -22.3 | -1.8% | 2,340 |
| 2002/08/21 | 1,208.5 | 1,230.8 | 1,207.7 | 1,230.8 | +23.1 | +1.9% | 2,990 |
| 2002/08/20 | 1,230.8 | 1,230.8 | 1,207.7 | 1,207.7 | -23.1 | -1.9% | 2,730 |
| 2002/08/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 130 |
| 2002/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/14 | 1,229.2 | 1,229.2 | 1,223.8 | 1,223.8 | +15.3 | +1.3% | 390 |
| 2002/08/13 | 1,253.8 | 1,253.8 | 1,193.8 | 1,208.5 | -45.3 | -3.6% | 7,800 |
| 2002/08/12 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | ±0 | ±0% | 3,510 |
| 2002/08/09 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | +7.6 | +0.6% | 1,560 |
| 2002/08/08 | 1,253.8 | 1,253.8 | 1,246.2 | 1,246.2 | ±0 | ±0% | 910 |
| 2002/08/07 | 1,250 | 1,250 | 1,230.8 | 1,246.2 | -7.6 | -0.6% | 1,560 |
| 2002/08/06 | 1,230.8 | 1,253.8 | 1,230.8 | 1,253.8 | - | - | 2,340 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 780 |
| 2002/08/01 | 1,223.1 | 1,230.8 | 1,222.3 | 1,230.8 | +53.9 | +4.6% | 3,900 |
| 2002/07/31 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | -34.6 | -2.9% | 10,530 |
| 2002/07/30 | 1,223.1 | 1,223.1 | 1,211.5 | 1,211.5 | -11.6 | -0.9% | 3,380 |
| 2002/07/29 | 1,215.4 | 1,230.8 | 1,215.4 | 1,223.1 | +7.7 | +0.6% | 6,500 |
| 2002/07/26 | 1,215.4 | 1,230.8 | 1,215.4 | 1,215.4 | -15.4 | -1.3% | 3,380 |
| 2002/07/25 | 1,253.8 | 1,253.8 | 1,230.8 | 1,230.8 | -23 | -1.8% | 650 |
| 2002/07/24 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | ±0 | ±0% | 2,470 |
| 2002/07/23 | 1,261.5 | 1,261.5 | 1,246.2 | 1,253.8 | -15.4 | -1.2% | 4,160 |
| 2002/07/22 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 3,900 |
| 2002/07/19 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +15.4 | +1.2% | 2,210 |
| 2002/07/18 | 1,253.8 | 1,253.8 | 1,253.8 | 1,253.8 | +15.3 | +1.2% | 780 |
| 2002/07/17 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | ±0 | ±0% | 3,640 |
| 2002/07/16 | 1,269.2 | 1,269.2 | 1,238.5 | 1,238.5 | -30.7 | -2.4% | 5,200 |
| 2002/07/15 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +3.8 | +0.3% | 1,170 |
| 2002/07/12 | 1,265.4 | 1,265.4 | 1,265.4 | 1,265.4 | +3.9 | +0.3% | 130 |
| 2002/07/11 | 1,284.6 | 1,284.6 | 1,261.5 | 1,261.5 | -46.2 | -3.5% | 1,560 |
| 2002/07/10 | 1,276.9 | 1,315.4 | 1,276.9 | 1,307.7 | +30.8 | +2.4% | 19,500 |
| 2002/07/09 | 1,247.7 | 1,283.1 | 1,247.7 | 1,276.9 | -38.5 | -2.9% | 2,730 |
| 2002/07/08 | 1,315.4 | 1,315.4 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 780 |
| 2002/07/05 | 1,315.4 | 1,315.4 | 1,307.7 | 1,307.7 | -7.7 | -0.6% | 1,560 |
| 2002/07/04 | 1,315.4 | 1,315.4 | 1,307.7 | 1,315.4 | ±0 | ±0% | 650 |
| 2002/07/03 | 1,314.6 | 1,315.4 | 1,306.9 | 1,315.4 | ±0 | ±0% | 2,470 |
| 2002/07/02 | 1,315.4 | 1,315.4 | 1,315.4 | 1,315.4 | ±0 | ±0% | 650 |
| 2002/07/01 | 1,323.1 | 1,323.1 | 1,315.4 | 1,315.4 | -7.7 | -0.6% | 1,950 |
| 2002/06/28 | 1,315.4 | 1,338.5 | 1,315.4 | 1,323.1 | -7.7 | -0.6% | 2,600 |
| 2002/06/27 | 1,346.2 | 1,346.2 | 1,330.8 | 1,330.8 | - | - | 650 |
| 2002/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/25 | 1,368.5 | 1,368.5 | 1,346.2 | 1,346.2 | -22.3 | -1.6% | 1,430 |
5551～
5600
件表示中 / 5933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 | 69,400円 | +4.8% | +10.1% | 3.75% | 7.13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 |
| 千趣会 | 27,100円 | -7.9% | - | 0.00% | 3.06倍 | 0.94倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ジェイドＧ | 122,900円 | - | - | - | - | 2.22倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| ペッパー | 22,000円 | +2.3% | +24.3% | 0.00% | 244.44倍 | 4.17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 |
| 串カツ田中 | 141,000円 | +19.2% | +35.9% | 0.92% | 20.90倍 | 5.26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 |
市場注目の銘柄
チャート関連のコラム
