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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,046 | 1,047 | 1,039 | 1,045 | +2 | +0.2% | 4,200 |
| 2018/07/27 | 1,035 | 1,043 | 1,035 | 1,043 | +8 | +0.8% | 2,700 |
| 2018/07/26 | 1,039 | 1,042 | 1,031 | 1,035 | +5 | +0.5% | 3,700 |
| 2018/07/25 | 1,043 | 1,043 | 1,030 | 1,030 | -4 | -0.4% | 7,900 |
| 2018/07/24 | 1,037 | 1,042 | 1,034 | 1,034 | +1 | +0.1% | 900 |
| 2018/07/23 | 1,031 | 1,040 | 1,031 | 1,033 | -7 | -0.7% | 2,900 |
| 2018/07/20 | 1,036 | 1,042 | 1,036 | 1,040 | +2 | +0.2% | 2,800 |
| 2018/07/19 | 1,045 | 1,049 | 1,038 | 1,038 | -6 | -0.6% | 3,600 |
| 2018/07/18 | 1,045 | 1,052 | 1,043 | 1,044 | -2 | -0.2% | 4,900 |
| 2018/07/17 | 1,038 | 1,050 | 1,030 | 1,046 | +18 | +1.8% | 11,700 |
| 2018/07/13 | 1,021 | 1,035 | 1,021 | 1,028 | +4 | +0.4% | 6,900 |
| 2018/07/12 | 1,030 | 1,030 | 1,022 | 1,024 | -2 | -0.2% | 1,600 |
| 2018/07/11 | 1,044 | 1,044 | 1,023 | 1,026 | -9 | -0.9% | 9,200 |
| 2018/07/10 | 1,036 | 1,040 | 1,035 | 1,035 | +1 | +0.1% | 4,900 |
| 2018/07/09 | 1,051 | 1,052 | 1,031 | 1,034 | -10 | -1% | 6,100 |
| 2018/07/06 | 1,020 | 1,044 | 1,020 | 1,044 | +23 | +2.3% | 7,800 |
| 2018/07/05 | 1,047 | 1,047 | 1,021 | 1,021 | -29 | -2.8% | 5,900 |
| 2018/07/04 | 1,060 | 1,067 | 1,036 | 1,050 | -15 | -1.4% | 11,700 |
| 2018/07/03 | 1,060 | 1,070 | 1,057 | 1,065 | +6 | +0.6% | 9,500 |
| 2018/07/02 | 1,081 | 1,085 | 1,059 | 1,059 | -25 | -2.3% | 8,600 |
| 2018/06/29 | 1,080 | 1,091 | 1,080 | 1,084 | -12 | -1.1% | 5,500 |
| 2018/06/28 | 1,110 | 1,110 | 1,085 | 1,096 | -18 | -1.6% | 7,600 |
| 2018/06/27 | 1,114 | 1,122 | 1,104 | 1,114 | +1 | +0.1% | 6,800 |
| 2018/06/26 | 1,100 | 1,126 | 1,085 | 1,113 | +13 | +1.2% | 14,200 |
| 2018/06/25 | 1,110 | 1,110 | 1,093 | 1,100 | -7 | -0.6% | 13,900 |
| 2018/06/22 | 1,100 | 1,107 | 1,090 | 1,107 | +6 | +0.5% | 5,600 |
| 2018/06/21 | 1,109 | 1,110 | 1,091 | 1,101 | -5 | -0.5% | 12,600 |
| 2018/06/20 | 1,087 | 1,106 | 1,080 | 1,106 | +10 | +0.9% | 9,500 |
| 2018/06/19 | 1,100 | 1,108 | 1,091 | 1,096 | -3 | -0.3% | 7,800 |
| 2018/06/18 | 1,102 | 1,105 | 1,094 | 1,099 | -3 | -0.3% | 5,600 |
| 2018/06/15 | 1,101 | 1,103 | 1,092 | 1,102 | +4 | +0.4% | 5,300 |
| 2018/06/14 | 1,088 | 1,102 | 1,080 | 1,098 | +2 | +0.2% | 3,800 |
| 2018/06/13 | 1,080 | 1,096 | 1,080 | 1,096 | +8 | +0.7% | 2,600 |
| 2018/06/12 | 1,089 | 1,100 | 1,084 | 1,088 | -1 | -0.1% | 6,200 |
| 2018/06/11 | 1,083 | 1,100 | 1,083 | 1,089 | -1 | -0.1% | 11,800 |
| 2018/06/08 | 1,063 | 1,091 | 1,063 | 1,090 | +15 | +1.4% | 11,300 |
| 2018/06/07 | 1,076 | 1,076 | 1,063 | 1,075 | +14 | +1.3% | 5,300 |
| 2018/06/06 | 1,062 | 1,069 | 1,055 | 1,061 | -1 | -0.1% | 3,000 |
| 2018/06/05 | 1,061 | 1,065 | 1,060 | 1,062 | +3 | +0.3% | 3,300 |
| 2018/06/04 | 1,059 | 1,070 | 1,055 | 1,059 | +4 | +0.4% | 8,100 |
| 2018/06/01 | 1,060 | 1,068 | 1,055 | 1,055 | ±0 | ±0% | 3,200 |
| 2018/05/31 | 1,064 | 1,071 | 1,055 | 1,055 | -8 | -0.8% | 3,900 |
| 2018/05/30 | 1,074 | 1,088 | 1,063 | 1,063 | -18 | -1.7% | 8,000 |
| 2018/05/29 | 1,109 | 1,109 | 1,081 | 1,081 | -13 | -1.2% | 3,900 |
| 2018/05/28 | 1,110 | 1,110 | 1,094 | 1,094 | -5 | -0.5% | 3,100 |
| 2018/05/25 | 1,109 | 1,109 | 1,099 | 1,099 | -1 | -0.1% | 2,600 |
| 2018/05/24 | 1,107 | 1,107 | 1,095 | 1,100 | -7 | -0.6% | 8,000 |
| 2018/05/23 | 1,140 | 1,144 | 1,105 | 1,107 | -33 | -2.9% | 4,500 |
| 2018/05/22 | 1,138 | 1,150 | 1,138 | 1,140 | -7 | -0.6% | 4,000 |
| 2018/05/21 | 1,136 | 1,160 | 1,135 | 1,147 | -19 | -1.6% | 6,100 |
1651～
1700
件表示中 / 5934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 | 69,300円 | +4.8% | +10.1% | 3.75% | 7.12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 |
| カクヤスＧ | 48,600円 | +5.7% | +2.5% | 4.12% | 8.70倍 | 3.32倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| 串カツ田中 | 142,000円 | +19.2% | +35.9% | 0.92% | 21.05倍 | 5.29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 |
| ペッパー | 22,100円 | +2.3% | +24.3% | 0.00% | 245.56倍 | 4.19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 |
| オーシャン | 120,600円 | +5.5% | -12.0% | 1.16% | 9.54倍 | 1.03倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
