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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/04 | 1,169 | 1,171 | 1,157 | 1,167 | -2 | -0.2% | 4,500 |
| 2017/10/03 | 1,155 | 1,171 | 1,155 | 1,169 | +4 | +0.3% | 7,600 |
| 2017/10/02 | 1,162 | 1,165 | 1,157 | 1,165 | +5 | +0.4% | 3,900 |
| 2017/09/29 | 1,153 | 1,162 | 1,152 | 1,160 | -2 | -0.2% | 4,600 |
| 2017/09/28 | 1,164 | 1,165 | 1,154 | 1,162 | -5 | -0.4% | 5,200 |
| 2017/09/27 | 1,151 | 1,167 | 1,151 | 1,167 | -4 | -0.3% | 5,100 |
| 2017/09/26 | 1,151 | 1,173 | 1,151 | 1,171 | +16 | +1.4% | 16,600 |
| 2017/09/25 | 1,156 | 1,161 | 1,153 | 1,155 | -4 | -0.3% | 6,500 |
| 2017/09/22 | 1,159 | 1,160 | 1,150 | 1,159 | +2 | +0.2% | 5,800 |
| 2017/09/21 | 1,154 | 1,159 | 1,149 | 1,157 | +1 | +0.1% | 4,200 |
| 2017/09/20 | 1,148 | 1,156 | 1,145 | 1,156 | +6 | +0.5% | 3,600 |
| 2017/09/19 | 1,152 | 1,160 | 1,149 | 1,150 | -2 | -0.2% | 7,700 |
| 2017/09/15 | 1,124 | 1,161 | 1,124 | 1,152 | +17 | +1.5% | 16,100 |
| 2017/09/14 | 1,128 | 1,138 | 1,127 | 1,135 | +7 | +0.6% | 4,500 |
| 2017/09/13 | 1,129 | 1,135 | 1,121 | 1,128 | -1 | -0.1% | 6,300 |
| 2017/09/12 | 1,128 | 1,129 | 1,118 | 1,129 | -3 | -0.3% | 5,000 |
| 2017/09/11 | 1,120 | 1,132 | 1,120 | 1,132 | +12 | +1.1% | 7,600 |
| 2017/09/08 | 1,115 | 1,133 | 1,115 | 1,120 | -5 | -0.4% | 9,200 |
| 2017/09/07 | 1,130 | 1,130 | 1,122 | 1,125 | ±0 | ±0% | 1,900 |
| 2017/09/06 | 1,126 | 1,134 | 1,124 | 1,125 | -5 | -0.4% | 4,300 |
| 2017/09/05 | 1,142 | 1,142 | 1,127 | 1,130 | ±0 | ±0% | 4,900 |
| 2017/09/04 | 1,137 | 1,147 | 1,130 | 1,130 | -12 | -1.1% | 10,100 |
| 2017/09/01 | 1,137 | 1,143 | 1,131 | 1,142 | +5 | +0.4% | 6,000 |
| 2017/08/31 | 1,133 | 1,138 | 1,131 | 1,137 | +7 | +0.6% | 4,900 |
| 2017/08/30 | 1,129 | 1,133 | 1,128 | 1,130 | +1 | +0.1% | 3,200 |
| 2017/08/29 | 1,127 | 1,133 | 1,127 | 1,129 | -1 | -0.1% | 3,500 |
1901～
1950
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
