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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,014 | 1,026 | 1,012 | 1,025 | +9 | +0.9% | 24,000 |
| 2021/06/14 | 1,011 | 1,022 | 1,003 | 1,016 | +1 | +0.1% | 8,100 |
| 2021/06/11 | 1,021 | 1,024 | 1,013 | 1,015 | -12 | -1.2% | 6,600 |
| 2021/06/10 | 1,055 | 1,055 | 1,025 | 1,027 | -28 | -2.7% | 20,900 |
| 2021/06/09 | 1,050 | 1,078 | 1,014 | 1,055 | +11 | +1.1% | 40,500 |
| 2021/06/08 | 1,014 | 1,046 | 1,013 | 1,044 | +30 | +3% | 33,500 |
| 2021/06/07 | 1,010 | 1,024 | 991 | 1,014 | +4 | +0.4% | 38,600 |
| 2021/06/04 | 966 | 1,010 | 963 | 1,010 | +59 | +6.2% | 75,100 |
| 2021/06/03 | 955 | 959 | 951 | 951 | +8 | +0.8% | 11,700 |
| 2021/06/02 | 940 | 946 | 936 | 943 | ±0 | ±0% | 4,900 |
| 2021/06/01 | 924 | 945 | 919 | 943 | +19 | +2.1% | 13,600 |
| 2021/05/31 | 924 | 931 | 919 | 924 | +7 | +0.8% | 5,200 |
| 2021/05/28 | 915 | 922 | 915 | 917 | +7 | +0.8% | 7,700 |
| 2021/05/27 | 911 | 914 | 910 | 910 | ±0 | ±0% | 9,700 |
| 2021/05/26 | 928 | 928 | 907 | 910 | -19 | -2% | 12,700 |
| 2021/05/25 | 936 | 938 | 929 | 929 | -7 | -0.7% | 9,700 |
| 2021/05/24 | 938 | 945 | 935 | 936 | -1 | -0.1% | 12,300 |
| 2021/05/21 | 953 | 953 | 937 | 937 | -16 | -1.7% | 24,500 |
| 2021/05/20 | 955 | 958 | 942 | 953 | -10 | -1% | 53,700 |
| 2021/05/19 | 972 | 973 | 935 | 963 | +63 | +7% | 228,600 |
| 2021/05/18 | 901 | 903 | 899 | 900 | -1 | -0.1% | 4,900 |
| 2021/05/17 | 905 | 910 | 901 | 901 | -5 | -0.6% | 3,900 |
| 2021/05/14 | 898 | 910 | 898 | 906 | +6 | +0.7% | 7,500 |
| 2021/05/13 | 924 | 924 | 899 | 900 | -22 | -2.4% | 19,300 |
| 2021/05/12 | 907 | 929 | 905 | 922 | +17 | +1.9% | 11,200 |
| 2021/05/11 | 917 | 917 | 905 | 905 | -9 | -1% | 6,800 |
| 2021/05/10 | 900 | 915 | 899 | 914 | +16 | +1.8% | 10,500 |
| 2021/05/07 | 900 | 903 | 898 | 898 | -1 | -0.1% | 3,000 |
| 2021/05/06 | 899 | 904 | 899 | 899 | +1 | +0.1% | 4,700 |
| 2021/04/30 | 900 | 902 | 898 | 898 | -2 | -0.2% | 6,400 |
| 2021/04/28 | 900 | 905 | 900 | 900 | ±0 | ±0% | 6,000 |
| 2021/04/27 | 906 | 906 | 900 | 900 | -3 | -0.3% | 5,800 |
| 2021/04/26 | 909 | 911 | 901 | 903 | +2 | +0.2% | 8,600 |
| 2021/04/23 | 904 | 906 | 900 | 901 | -3 | -0.3% | 7,900 |
| 2021/04/22 | 906 | 906 | 901 | 904 | +3 | +0.3% | 3,500 |
| 2021/04/21 | 901 | 910 | 900 | 901 | -3 | -0.3% | 13,900 |
| 2021/04/20 | 910 | 910 | 902 | 904 | -7 | -0.8% | 5,500 |
| 2021/04/19 | 911 | 911 | 905 | 911 | +4 | +0.4% | 2,900 |
| 2021/04/16 | 904 | 908 | 903 | 907 | +3 | +0.3% | 3,800 |
| 2021/04/15 | 904 | 909 | 900 | 904 | -8 | -0.9% | 7,400 |
| 2021/04/14 | 911 | 912 | 906 | 912 | +1 | +0.1% | 5,000 |
| 2021/04/13 | 917 | 918 | 910 | 911 | -2 | -0.2% | 8,700 |
| 2021/04/12 | 916 | 917 | 912 | 913 | -2 | -0.2% | 5,600 |
| 2021/04/09 | 906 | 915 | 898 | 915 | +15 | +1.7% | 13,400 |
| 2021/04/08 | 908 | 908 | 900 | 900 | -8 | -0.9% | 6,500 |
| 2021/04/07 | 905 | 908 | 902 | 908 | +4 | +0.4% | 3,900 |
| 2021/04/06 | 911 | 913 | 902 | 904 | -7 | -0.8% | 6,600 |
| 2021/04/05 | 902 | 911 | 899 | 911 | +10 | +1.1% | 10,600 |
| 2021/04/02 | 910 | 910 | 900 | 901 | +1 | +0.1% | 4,100 |
| 2021/04/01 | 909 | 909 | 900 | 900 | -10 | -1.1% | 9,400 |
951～
1000
件表示中 / 5932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 | 67,100円 | +4.8% | +10.1% | 3.87% | 6.89倍 | 0.51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 |
| サツドラＨＤ | 90,100円 | +4.7% | +1.0% | 1.11% | 25.83倍 | 1.31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 |
| ヤマザワ | 116,800円 | +0.4% | - | 2.31% | 179.97倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| バルニバーヒ | 113,900円 | +8.5% | +36.7% | 0.66% | 20.12倍 | 2.17倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ナルミヤ | 122,900円 | +12.4% | +42.1% | 4.72% | 7.32倍 | 1.72倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム
