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 |
|---|---|---|---|---|---|---|---|
| 2002/03/04 | 1,136.9 | 1,140 | 1,134.6 | 1,135.4 | +27.7 | +2.5% | 11,440 |
| 2002/03/01 | 1,093.1 | 1,107.7 | 1,092.3 | 1,107.7 | +30.8 | +2.9% | 1,560 |
| 2002/02/28 | 1,061.5 | 1,086.9 | 1,061.5 | 1,076.9 | +30.7 | +2.9% | 11,830 |
| 2002/02/27 | 1,046.2 | 1,046.9 | 1,046.2 | 1,046.2 | ±0 | ±0% | 13,520 |
| 2002/02/26 | 1,115.4 | 1,115.4 | 1,038.5 | 1,046.2 | -69.2 | -6.2% | 11,050 |
| 2002/02/25 | 1,192.3 | 1,192.3 | 1,115.4 | 1,115.4 | -76.9 | -6.4% | 21,450 |
| 2002/02/22 | 1,215.4 | 1,215.4 | 1,192.3 | 1,192.3 | -23.1 | -1.9% | 16,250 |
| 2002/02/21 | 1,215.4 | 1,230.8 | 1,215.4 | 1,215.4 | ±0 | ±0% | 8,060 |
| 2002/02/20 | 1,246.2 | 1,269.2 | 1,215.4 | 1,215.4 | -53.8 | -4.2% | 11,050 |
| 2002/02/19 | 1,161.5 | 1,269.2 | 1,161.5 | 1,269.2 | +115.4 | +10% | 5,850 |
| 2002/02/18 | 1,116.2 | 1,153.8 | 1,116.2 | 1,153.8 | +36.1 | +3.2% | 4,290 |
| 2002/02/15 | 1,115.4 | 1,128.5 | 1,115.4 | 1,117.7 | +3.1 | +0.3% | 15,340 |
| 2002/02/14 | 1,077.7 | 1,115.4 | 1,076.9 | 1,114.6 | +37.7 | +3.5% | 10,920 |
| 2002/02/13 | 1,100 | 1,115.4 | 1,076.9 | 1,076.9 | +15.4 | +1.5% | 12,740 |
| 2002/02/12 | 1,061.5 | 1,076.9 | 1,061.5 | 1,061.5 | +84.6 | +8.7% | 6,500 |
| 2002/02/08 | 968.5 | 976.9 | 968.5 | 976.9 | +23.1 | +2.4% | 5,200 |
| 2002/02/07 | 952.3 | 961.5 | 942.3 | 953.8 | +1.5 | +0.2% | 6,500 |
| 2002/02/06 | 927.7 | 960.8 | 923.1 | 952.3 | +40 | +4.4% | 10,660 |
| 2002/02/05 | 880.8 | 921.5 | 880.8 | 912.3 | +30.8 | +3.5% | 7,280 |
| 2002/02/04 | 920 | 920 | 881.5 | 881.5 | -40.8 | -4.4% | 22,230 |
| 2002/02/01 | 885.4 | 922.3 | 885.4 | 922.3 | +36.9 | +4.2% | 3,250 |
| 2002/01/31 | 896.2 | 896.2 | 885.4 | 885.4 | -6.9 | -0.8% | 4,810 |
| 2002/01/30 | 892.3 | 919.2 | 892.3 | 892.3 | +3.8 | +0.4% | 910 |
| 2002/01/29 | 885.4 | 888.5 | 885.4 | 888.5 | +3.9 | +0.4% | 1,560 |
| 2002/01/28 | 892.3 | 892.3 | 884.6 | 884.6 | -3.9 | -0.4% | 4,680 |
| 2002/01/25 | 896.2 | 896.2 | 888.5 | 888.5 | -5.3 | -0.6% | 9,230 |
| 2002/01/24 | 907.7 | 907.7 | 893.8 | 893.8 | -13.9 | -1.5% | 7,150 |
| 2002/01/23 | 907.7 | 907.7 | 907.7 | 907.7 | -15.4 | -1.7% | 1,950 |
| 2002/01/22 | 934.6 | 936.9 | 923.1 | 923.1 | -15.4 | -1.6% | 1,560 |
| 2002/01/21 | 941.5 | 946.2 | 894.6 | 938.5 | -7.7 | -0.8% | 14,690 |
| 2002/01/18 | 923.1 | 946.2 | 923.1 | 946.2 | +23.1 | +2.5% | 1,170 |
| 2002/01/17 | 922.3 | 938.5 | 900.8 | 923.1 | +30.8 | +3.5% | 1,820 |
| 2002/01/16 | 900 | 900 | 884.6 | 892.3 | -7.7 | -0.9% | 7,540 |
| 2002/01/15 | 923.1 | 923.1 | 884.6 | 900 | -23.1 | -2.5% | 30,160 |
| 2002/01/11 | 923.1 | 923.1 | 907.7 | 923.1 | ±0 | ±0% | 1,040 |
| 2002/01/10 | 923.1 | 953.8 | 923.1 | 923.1 | -15.4 | -1.6% | 7,150 |
| 2002/01/09 | 923.1 | 938.5 | 923.1 | 938.5 | +15.4 | +1.7% | 5,720 |
| 2002/01/08 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 8,320 |
| 2002/01/07 | 923.1 | 930.8 | 923.1 | 923.1 | ±0 | ±0% | 17,550 |
| 2002/01/04 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 4,160 |
| 2001/12/28 | 923.1 | 923.1 | 923.1 | 923.1 | +3.9 | +0.4% | 1,560 |
| 2001/12/27 | 922.3 | 923.1 | 916.2 | 919.2 | +3.8 | +0.4% | 13,260 |
| 2001/12/26 | 915.4 | 915.4 | 915.4 | 915.4 | +7.7 | +0.8% | 780 |
| 2001/12/25 | 923.1 | 923.1 | 907.7 | 907.7 | -14.6 | -1.6% | 5,720 |
| 2001/12/21 | 900 | 923.1 | 900 | 922.3 | +22.3 | +2.5% | 3,770 |
| 2001/12/20 | 884.6 | 900 | 876.9 | 900 | +11.5 | +1.3% | 21,450 |
| 2001/12/19 | 900 | 900 | 886.9 | 888.5 | -19.2 | -2.1% | 6,370 |
| 2001/12/18 | 919.2 | 919.2 | 884.6 | 907.7 | -11.5 | -1.3% | 8,320 |
| 2001/12/17 | 915.4 | 923.1 | 900.8 | 919.2 | +50 | +5.8% | 12,090 |
| 2001/12/14 | 922.3 | 923.1 | 869.2 | 869.2 | -53.9 | -5.8% | 5,850 |
5751～
5800
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 | 328,500円 | +8.5% | +4.6% | 3.65% | 9.89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 | 82,800円 | +1.7% | +5.5% | 3.62% | 10.46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
