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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,140 | 1,141 | 1,124 | 1,130 | -11 | -1% | 5,100 |
| 2017/08/25 | 1,133 | 1,146 | 1,133 | 1,141 | +8 | +0.7% | 3,800 |
| 2017/08/24 | 1,133 | 1,145 | 1,131 | 1,133 | ±0 | ±0% | 5,700 |
| 2017/08/23 | 1,133 | 1,144 | 1,129 | 1,133 | ±0 | ±0% | 4,200 |
| 2017/08/22 | 1,130 | 1,141 | 1,121 | 1,133 | +3 | +0.3% | 3,200 |
| 2017/08/21 | 1,132 | 1,145 | 1,121 | 1,130 | +2 | +0.2% | 4,700 |
| 2017/08/18 | 1,124 | 1,132 | 1,122 | 1,128 | +7 | +0.6% | 5,300 |
| 2017/08/17 | 1,122 | 1,146 | 1,121 | 1,121 | -13 | -1.1% | 18,700 |
| 2017/08/16 | 1,132 | 1,137 | 1,124 | 1,134 | +2 | +0.2% | 6,500 |
| 2017/08/15 | 1,143 | 1,143 | 1,132 | 1,132 | -2 | -0.2% | 4,200 |
| 2017/08/14 | 1,137 | 1,144 | 1,130 | 1,134 | -16 | -1.4% | 7,200 |
| 2017/08/10 | 1,139 | 1,151 | 1,138 | 1,150 | +12 | +1.1% | 7,700 |
| 2017/08/09 | 1,157 | 1,157 | 1,137 | 1,138 | -22 | -1.9% | 5,500 |
| 2017/08/08 | 1,160 | 1,160 | 1,152 | 1,160 | +4 | +0.3% | 3,800 |
| 2017/08/07 | 1,152 | 1,159 | 1,139 | 1,156 | -1 | -0.1% | 11,200 |
| 2017/08/04 | 1,154 | 1,158 | 1,152 | 1,157 | +3 | +0.3% | 3,400 |
| 2017/08/03 | 1,143 | 1,154 | 1,143 | 1,154 | +8 | +0.7% | 4,600 |
| 2017/08/02 | 1,140 | 1,154 | 1,140 | 1,146 | +1 | +0.1% | 7,900 |
| 2017/08/01 | 1,132 | 1,147 | 1,132 | 1,145 | +10 | +0.9% | 5,900 |
| 2017/07/31 | 1,135 | 1,141 | 1,132 | 1,135 | +2 | +0.2% | 6,800 |
| 2017/07/28 | 1,129 | 1,135 | 1,129 | 1,133 | +4 | +0.4% | 4,400 |
| 2017/07/27 | 1,131 | 1,136 | 1,129 | 1,129 | -2 | -0.2% | 4,500 |
| 2017/07/26 | 1,129 | 1,131 | 1,124 | 1,131 | +7 | +0.6% | 2,200 |
| 2017/07/25 | 1,136 | 1,136 | 1,120 | 1,124 | -7 | -0.6% | 3,000 |
| 2017/07/24 | 1,125 | 1,131 | 1,123 | 1,131 | +3 | +0.3% | 5,700 |
| 2017/07/21 | 1,128 | 1,130 | 1,121 | 1,128 | +2 | +0.2% | 4,500 |
| 2017/07/20 | 1,117 | 1,129 | 1,116 | 1,126 | +4 | +0.4% | 6,000 |
| 2017/07/19 | 1,118 | 1,129 | 1,118 | 1,122 | -3 | -0.3% | 4,300 |
| 2017/07/18 | 1,130 | 1,134 | 1,109 | 1,125 | ±0 | ±0% | 9,700 |
| 2017/07/14 | 1,119 | 1,130 | 1,119 | 1,125 | +6 | +0.5% | 3,400 |
| 2017/07/13 | 1,122 | 1,130 | 1,102 | 1,119 | -3 | -0.3% | 5,200 |
| 2017/07/12 | 1,121 | 1,126 | 1,118 | 1,122 | +5 | +0.4% | 6,400 |
| 2017/07/11 | 1,114 | 1,122 | 1,113 | 1,117 | +4 | +0.4% | 9,200 |
| 2017/07/10 | 1,105 | 1,118 | 1,104 | 1,113 | +14 | +1.3% | 7,100 |
| 2017/07/07 | 1,108 | 1,108 | 1,099 | 1,099 | -9 | -0.8% | 8,500 |
| 2017/07/06 | 1,108 | 1,117 | 1,102 | 1,108 | ±0 | ±0% | 6,100 |
| 2017/07/05 | 1,107 | 1,116 | 1,107 | 1,108 | -8 | -0.7% | 5,000 |
| 2017/07/04 | 1,117 | 1,120 | 1,115 | 1,116 | +2 | +0.2% | 4,300 |
| 2017/07/03 | 1,113 | 1,121 | 1,113 | 1,114 | -2 | -0.2% | 7,500 |
| 2017/06/30 | 1,120 | 1,120 | 1,114 | 1,116 | -6 | -0.5% | 5,400 |
| 2017/06/29 | 1,120 | 1,128 | 1,111 | 1,122 | +9 | +0.8% | 6,700 |
| 2017/06/28 | 1,115 | 1,119 | 1,113 | 1,113 | -2 | -0.2% | 3,800 |
| 2017/06/27 | 1,110 | 1,118 | 1,102 | 1,115 | +3 | +0.3% | 6,900 |
| 2017/06/26 | 1,118 | 1,118 | 1,112 | 1,112 | -4 | -0.4% | 6,700 |
| 2017/06/23 | 1,120 | 1,120 | 1,113 | 1,116 | +8 | +0.7% | 7,300 |
| 2017/06/22 | 1,112 | 1,118 | 1,107 | 1,108 | +2 | +0.2% | 4,400 |
| 2017/06/21 | 1,112 | 1,115 | 1,106 | 1,106 | -6 | -0.5% | 2,700 |
| 2017/06/20 | 1,098 | 1,118 | 1,094 | 1,112 | +18 | +1.6% | 10,200 |
| 2017/06/19 | 1,094 | 1,098 | 1,085 | 1,094 | ±0 | ±0% | 7,500 |
| 2017/06/16 | 1,086 | 1,097 | 1,086 | 1,094 | +2 | +0.2% | 6,800 |
1951～
2000
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
