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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,199 | 1,205 | 1,195 | 1,202 | -1 | -0.1% | 8,300 |
| 2018/01/24 | 1,192 | 1,204 | 1,192 | 1,203 | +6 | +0.5% | 4,300 |
| 2018/01/23 | 1,185 | 1,198 | 1,185 | 1,197 | +7 | +0.6% | 3,200 |
| 2018/01/22 | 1,189 | 1,193 | 1,181 | 1,190 | +2 | +0.2% | 4,300 |
| 2018/01/19 | 1,190 | 1,197 | 1,188 | 1,188 | ±0 | ±0% | 2,700 |
| 2018/01/18 | 1,184 | 1,191 | 1,184 | 1,188 | +3 | +0.3% | 7,600 |
| 2018/01/17 | 1,195 | 1,196 | 1,185 | 1,185 | -10 | -0.8% | 4,100 |
| 2018/01/16 | 1,194 | 1,208 | 1,190 | 1,195 | +2 | +0.2% | 4,900 |
| 2018/01/15 | 1,195 | 1,219 | 1,188 | 1,193 | -2 | -0.2% | 9,900 |
| 2018/01/12 | 1,205 | 1,205 | 1,192 | 1,195 | -3 | -0.3% | 7,500 |
| 2018/01/11 | 1,202 | 1,202 | 1,191 | 1,198 | -4 | -0.3% | 7,900 |
| 2018/01/10 | 1,198 | 1,210 | 1,197 | 1,202 | +4 | +0.3% | 6,000 |
| 2018/01/09 | 1,217 | 1,218 | 1,193 | 1,198 | -19 | -1.6% | 10,700 |
| 2018/01/05 | 1,209 | 1,220 | 1,205 | 1,217 | +12 | +1% | 8,500 |
| 2018/01/04 | 1,190 | 1,206 | 1,189 | 1,205 | +14 | +1.2% | 4,200 |
| 2017/12/29 | 1,200 | 1,203 | 1,191 | 1,191 | -9 | -0.8% | 4,300 |
| 2017/12/28 | 1,190 | 1,204 | 1,189 | 1,200 | +10 | +0.8% | 7,800 |
| 2017/12/27 | 1,186 | 1,190 | 1,181 | 1,190 | +6 | +0.5% | 7,100 |
| 2017/12/26 | 1,174 | 1,185 | 1,174 | 1,184 | +1 | +0.1% | 8,300 |
| 2017/12/25 | 1,187 | 1,187 | 1,174 | 1,183 | -1 | -0.1% | 8,100 |
| 2017/12/22 | 1,180 | 1,190 | 1,176 | 1,184 | ±0 | ±0% | 8,900 |
| 2017/12/21 | 1,177 | 1,189 | 1,176 | 1,184 | +5 | +0.4% | 16,100 |
| 2017/12/20 | 1,185 | 1,186 | 1,175 | 1,179 | -7 | -0.6% | 8,700 |
| 2017/12/19 | 1,199 | 1,199 | 1,180 | 1,186 | -16 | -1.3% | 8,200 |
| 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 |
1851～
1900
件表示中 / 6008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 | 63,700円 | +16.7% | -23.2% | 4.40% | 11.78倍 | 0.48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 |
| ＡＰＨＤ | 94,700円 | -5.1% | +50.2% | 0.00% | 18.63倍 | -8.54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 |
| メディ一光 | 323,000円 | +8.5% | +4.6% | 3.72% | 9.73倍 | 0.86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 |
| ハンズマン | 83,000円 | +1.7% | +5.5% | 3.61% | 10.48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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
