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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,239 | 1,239 | 1,199 | 1,202 | -27 | -2.2% | 14,500 |
| 2017/12/15 | 1,212 | 1,239 | 1,207 | 1,229 | +20 | +1.7% | 25,400 |
| 2017/12/14 | 1,204 | 1,209 | 1,196 | 1,209 | +6 | +0.5% | 4,900 |
| 2017/12/13 | 1,196 | 1,210 | 1,196 | 1,203 | +6 | +0.5% | 8,500 |
| 2017/12/12 | 1,198 | 1,202 | 1,188 | 1,197 | +1 | +0.1% | 7,900 |
| 2017/12/11 | 1,194 | 1,197 | 1,189 | 1,196 | +2 | +0.2% | 5,900 |
| 2017/12/08 | 1,183 | 1,194 | 1,183 | 1,194 | +6 | +0.5% | 11,400 |
| 2017/12/07 | 1,179 | 1,196 | 1,179 | 1,188 | -2 | -0.2% | 5,300 |
| 2017/12/06 | 1,168 | 1,200 | 1,166 | 1,190 | +21 | +1.8% | 18,500 |
| 2017/12/05 | 1,178 | 1,187 | 1,169 | 1,169 | -2 | -0.2% | 6,000 |
| 2017/12/04 | 1,159 | 1,179 | 1,159 | 1,171 | +8 | +0.7% | 7,300 |
| 2017/12/01 | 1,158 | 1,179 | 1,158 | 1,163 | +9 | +0.8% | 10,100 |
| 2017/11/30 | 1,173 | 1,173 | 1,154 | 1,154 | -1 | -0.1% | 6,700 |
| 2017/11/29 | 1,183 | 1,191 | 1,155 | 1,155 | -32 | -2.7% | 16,500 |
| 2017/11/28 | 1,187 | 1,196 | 1,181 | 1,187 | +8 | +0.7% | 8,600 |
| 2017/11/27 | 1,184 | 1,185 | 1,175 | 1,179 | +6 | +0.5% | 3,400 |
| 2017/11/24 | 1,160 | 1,183 | 1,160 | 1,173 | +15 | +1.3% | 4,300 |
| 2017/11/22 | 1,170 | 1,170 | 1,158 | 1,158 | -12 | -1% | 4,000 |
| 2017/11/21 | 1,135 | 1,170 | 1,135 | 1,170 | +34 | +3% | 15,700 |
| 2017/11/20 | 1,136 | 1,137 | 1,131 | 1,136 | -9 | -0.8% | 12,000 |
| 2017/11/17 | 1,173 | 1,175 | 1,142 | 1,145 | -30 | -2.6% | 16,500 |
| 2017/11/16 | 1,155 | 1,180 | 1,155 | 1,175 | +18 | +1.6% | 16,500 |
| 2017/11/15 | 1,168 | 1,175 | 1,157 | 1,157 | -15 | -1.3% | 12,100 |
| 2017/11/14 | 1,179 | 1,185 | 1,172 | 1,172 | -7 | -0.6% | 4,200 |
| 2017/11/13 | 1,165 | 1,180 | 1,165 | 1,179 | +3 | +0.3% | 8,200 |
| 2017/11/10 | 1,165 | 1,182 | 1,165 | 1,176 | -13 | -1.1% | 10,300 |
| 2017/11/09 | 1,210 | 1,213 | 1,181 | 1,189 | -27 | -2.2% | 19,000 |
| 2017/11/08 | 1,211 | 1,217 | 1,208 | 1,216 | -3 | -0.2% | 36,800 |
| 2017/11/07 | 1,206 | 1,220 | 1,204 | 1,219 | -1 | -0.1% | 11,500 |
| 2017/11/06 | 1,194 | 1,223 | 1,190 | 1,220 | +19 | +1.6% | 17,900 |
| 2017/11/02 | 1,203 | 1,210 | 1,187 | 1,201 | -2 | -0.2% | 15,900 |
| 2017/11/01 | 1,186 | 1,204 | 1,186 | 1,203 | +15 | +1.3% | 21,100 |
| 2017/10/31 | 1,189 | 1,190 | 1,179 | 1,188 | -7 | -0.6% | 10,900 |
| 2017/10/30 | 1,182 | 1,195 | 1,174 | 1,195 | +13 | +1.1% | 13,100 |
| 2017/10/27 | 1,168 | 1,182 | 1,166 | 1,182 | +17 | +1.5% | 7,900 |
| 2017/10/26 | 1,178 | 1,180 | 1,164 | 1,165 | -11 | -0.9% | 7,100 |
| 2017/10/25 | 1,184 | 1,184 | 1,166 | 1,176 | +1 | +0.1% | 10,100 |
| 2017/10/24 | 1,166 | 1,180 | 1,166 | 1,175 | +4 | +0.3% | 15,400 |
| 2017/10/23 | 1,162 | 1,175 | 1,162 | 1,171 | +12 | +1% | 12,800 |
| 2017/10/20 | 1,169 | 1,169 | 1,155 | 1,159 | ±0 | ±0% | 10,500 |
| 2017/10/19 | 1,161 | 1,164 | 1,158 | 1,159 | -9 | -0.8% | 7,500 |
| 2017/10/18 | 1,161 | 1,174 | 1,161 | 1,168 | -2 | -0.2% | 12,400 |
| 2017/10/17 | 1,159 | 1,171 | 1,159 | 1,170 | +1 | +0.1% | 8,400 |
| 2017/10/16 | 1,155 | 1,170 | 1,155 | 1,169 | +15 | +1.3% | 13,400 |
| 2017/10/13 | 1,152 | 1,157 | 1,152 | 1,154 | +2 | +0.2% | 4,100 |
| 2017/10/12 | 1,157 | 1,157 | 1,152 | 1,152 | -3 | -0.3% | 5,600 |
| 2017/10/11 | 1,155 | 1,157 | 1,152 | 1,155 | ±0 | ±0% | 7,000 |
| 2017/10/10 | 1,154 | 1,159 | 1,152 | 1,155 | +1 | +0.1% | 6,100 |
| 2017/10/06 | 1,158 | 1,161 | 1,151 | 1,154 | -4 | -0.3% | 6,400 |
| 2017/10/05 | 1,155 | 1,166 | 1,154 | 1,158 | -9 | -0.8% | 9,300 |
1801～
1850
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
