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 |
|---|---|---|---|---|---|---|---|
| 2002/06/24 | 1,368.5 | 1,368.5 | 1,368.5 | 1,368.5 | -15.3 | -1.1% | 1,040 |
| 2002/06/21 | 1,283.1 | 1,384.6 | 1,267.7 | 1,383.8 | +100.7 | +7.8% | 1,950 |
| 2002/06/20 | 1,298.5 | 1,298.5 | 1,283.1 | 1,283.1 | -15.4 | -1.2% | 1,430 |
| 2002/06/19 | 1,284.6 | 1,298.5 | 1,246.2 | 1,298.5 | +13.9 | +1.1% | 2,860 |
| 2002/06/18 | 1,284.6 | 1,284.6 | 1,276.9 | 1,284.6 | +7.7 | +0.6% | 2,080 |
| 2002/06/17 | 1,337.7 | 1,337.7 | 1,223.1 | 1,276.9 | -60.8 | -4.5% | 2,470 |
| 2002/06/14 | 1,346.2 | 1,346.2 | 1,337.7 | 1,337.7 | -23.8 | -1.7% | 2,600 |
| 2002/06/13 | 1,384.6 | 1,384.6 | 1,361.5 | 1,361.5 | -23.1 | -1.7% | 2,340 |
| 2002/06/12 | 1,400 | 1,400 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 1,950 |
| 2002/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 8,060 |
| 2002/06/10 | 1,400 | 1,400 | 1,392.3 | 1,400 | ±0 | ±0% | 6,110 |
| 2002/06/07 | 1,407.7 | 1,407.7 | 1,392.3 | 1,400 | -7.7 | -0.5% | 2,600 |
| 2002/06/06 | 1,415.4 | 1,415.4 | 1,400 | 1,407.7 | -7.7 | -0.5% | 8,580 |
| 2002/06/05 | 1,415.4 | 1,415.4 | 1,407.7 | 1,415.4 | +7.7 | +0.5% | 2,990 |
| 2002/06/04 | 1,415.4 | 1,415.4 | 1,400 | 1,407.7 | -7.7 | -0.5% | 1,170 |
| 2002/06/03 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | ±0 | ±0% | 1,040 |
| 2002/05/31 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | ±0 | ±0% | 6,370 |
| 2002/05/30 | 1,415.4 | 1,415.4 | 1,415.4 | 1,415.4 | ±0 | ±0% | 17,030 |
| 2002/05/29 | 1,414.6 | 1,430.8 | 1,411.5 | 1,415.4 | ±0 | ±0% | 11,570 |
| 2002/05/28 | 1,363.1 | 1,415.4 | 1,363.1 | 1,415.4 | +53.1 | +3.9% | 6,500 |
| 2002/05/27 | 1,346.9 | 1,362.3 | 1,346.9 | 1,362.3 | +16.1 | +1.2% | 1,820 |
| 2002/05/24 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | ±0 | ±0% | 1,950 |
| 2002/05/23 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | +7.7 | +0.6% | 1,690 |
| 2002/05/22 | 1,336.9 | 1,346.2 | 1,321.5 | 1,338.5 | ±0 | ±0% | 6,500 |
| 2002/05/21 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | - | - | 130 |
| 2002/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/17 | 1,346.2 | 1,346.2 | 1,345.4 | 1,346.2 | ±0 | ±0% | 2,080 |
| 2002/05/16 | 1,346.2 | 1,346.2 | 1,345.4 | 1,346.2 | +1.6 | +0.1% | 2,340 |
| 2002/05/15 | 1,343.8 | 1,344.6 | 1,343.8 | 1,344.6 | +6.1 | +0.5% | 2,080 |
| 2002/05/14 | 1,330.8 | 1,344.6 | 1,330.8 | 1,338.5 | +7.7 | +0.6% | 4,160 |
| 2002/05/13 | 1,300 | 1,330.8 | 1,300 | 1,330.8 | +30.8 | +2.4% | 5,200 |
| 2002/05/10 | 1,273.1 | 1,300.8 | 1,273.1 | 1,300 | +26.9 | +2.1% | 4,420 |
| 2002/05/09 | 1,276.9 | 1,276.9 | 1,273.1 | 1,273.1 | ±0 | ±0% | 4,680 |
| 2002/05/08 | 1,269.2 | 1,273.1 | 1,269.2 | 1,273.1 | +3.9 | +0.3% | 1,690 |
| 2002/05/07 | 1,273.1 | 1,273.1 | 1,261.5 | 1,269.2 | -3.9 | -0.3% | 2,860 |
| 2002/05/02 | 1,273.1 | 1,273.1 | 1,230.8 | 1,273.1 | ±0 | ±0% | 3,770 |
| 2002/05/01 | 1,246.2 | 1,273.1 | 1,246.2 | 1,273.1 | - | - | 18,330 |
| 2002/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/26 | 1,245.4 | 1,247.7 | 1,245.4 | 1,246.2 | ±0 | ±0% | 10,010 |
| 2002/04/25 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 1,950 |
| 2002/04/24 | 1,246.2 | 1,246.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 780 |
| 2002/04/23 | 1,246.2 | 1,261.5 | 1,246.2 | 1,246.2 | ±0 | ±0% | 5,460 |
| 2002/04/22 | 1,230.8 | 1,246.2 | 1,215.4 | 1,246.2 | +15.4 | +1.3% | 8,840 |
| 2002/04/19 | 1,176.9 | 1,230.8 | 1,176.9 | 1,230.8 | +53.9 | +4.6% | 9,230 |
| 2002/04/18 | 1,192.3 | 1,192.3 | 1,176.9 | 1,176.9 | -15.4 | -1.3% | 2,080 |
| 2002/04/17 | 1,176.9 | 1,192.3 | 1,162.3 | 1,192.3 | +29.2 | +2.5% | 6,890 |
| 2002/04/16 | 1,163.1 | 1,163.1 | 1,163.1 | 1,163.1 | +0.8 | +0.1% | 520 |
| 2002/04/15 | 1,162.3 | 1,162.3 | 1,162.3 | 1,162.3 | +0.8 | +0.1% | 2,340 |
| 2002/04/12 | 1,184.6 | 1,192.3 | 1,161.5 | 1,161.5 | -23.1 | -2% | 4,940 |
| 2002/04/11 | 1,184.6 | 1,184.6 | 1,184.6 | 1,184.6 | ±0 | ±0% | 3,640 |
5601～
5650
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 | 69,700円 | +4.8% | +10.1% | 3.73% | 7.16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 | 27,400円 | -7.9% | - | 0.00% | 3.09倍 | 0.95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 | 122,600円 | - | - | - | - | 2.21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 | 139,200円 | +19.2% | +35.9% | 0.93% | 20.63倍 | 5.19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
