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 |
|---|---|---|---|---|---|---|---|
| 2002/07/25 | 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 |
| 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 |
5651～
5700
件表示中 / 6006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 |
| ライトオン | 33,800円 | -27.6% | - | 0.00% | - | 18.06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% | 10.42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 |
| サツドラＨＤ | 83,500円 | +1.8% | +3.2% | 1.44% | 14.36倍 | 1.18倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| マンダラケ | 33,000円 | +3.8% | +3.6% | 0.30% | 7.13倍 | 0.94倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
