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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,133 | 1,134 | 1,121 | 1,128 | -8 | -0.7% | 9,100 |
| 2017/05/11 | 1,087 | 1,148 | 1,087 | 1,136 | -41 | -3.5% | 34,400 |
| 2017/05/10 | 1,174 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 6,600 |
| 2017/05/09 | 1,177 | 1,177 | 1,160 | 1,174 | +1 | +0.1% | 4,300 |
| 2017/05/08 | 1,164 | 1,176 | 1,142 | 1,173 | +15 | +1.3% | 9,800 |
| 2017/05/02 | 1,155 | 1,163 | 1,153 | 1,158 | +7 | +0.6% | 6,600 |
| 2017/05/01 | 1,150 | 1,158 | 1,150 | 1,151 | -8 | -0.7% | 3,600 |
| 2017/04/28 | 1,160 | 1,165 | 1,158 | 1,159 | -3 | -0.3% | 5,400 |
| 2017/04/27 | 1,151 | 1,162 | 1,150 | 1,162 | +11 | +1% | 6,100 |
| 2017/04/26 | 1,145 | 1,155 | 1,145 | 1,151 | +4 | +0.3% | 6,400 |
| 2017/04/25 | 1,139 | 1,150 | 1,091 | 1,147 | +14 | +1.2% | 11,700 |
| 2017/04/24 | 1,124 | 1,136 | 1,124 | 1,133 | +9 | +0.8% | 7,500 |
| 2017/04/21 | 1,123 | 1,130 | 1,123 | 1,124 | +3 | +0.3% | 8,300 |
| 2017/04/20 | 1,110 | 1,123 | 1,110 | 1,121 | +11 | +1% | 7,600 |
| 2017/04/19 | 1,111 | 1,122 | 1,110 | 1,110 | -1 | -0.1% | 6,300 |
| 2017/04/18 | 1,108 | 1,120 | 1,106 | 1,111 | +3 | +0.3% | 6,500 |
| 2017/04/17 | 1,090 | 1,108 | 1,090 | 1,108 | +21 | +1.9% | 3,800 |
| 2017/04/14 | 1,093 | 1,111 | 1,083 | 1,087 | -6 | -0.5% | 6,600 |
| 2017/04/13 | 1,087 | 1,101 | 1,087 | 1,093 | +2 | +0.2% | 17,800 |
| 2017/04/12 | 1,101 | 1,102 | 1,084 | 1,091 | -13 | -1.2% | 8,400 |
| 2017/04/11 | 1,105 | 1,112 | 1,101 | 1,104 | -9 | -0.8% | 9,000 |
| 2017/04/10 | 1,102 | 1,115 | 1,100 | 1,113 | +11 | +1% | 8,300 |
| 2017/04/07 | 1,082 | 1,111 | 1,082 | 1,102 | +19 | +1.8% | 10,000 |
| 2017/04/06 | 1,100 | 1,100 | 1,081 | 1,083 | -19 | -1.7% | 13,200 |
| 2017/04/05 | 1,113 | 1,116 | 1,100 | 1,102 | -10 | -0.9% | 5,500 |
| 2017/04/04 | 1,116 | 1,121 | 1,110 | 1,112 | +1 | +0.1% | 15,900 |
| 2017/04/03 | 1,101 | 1,118 | 1,100 | 1,111 | +10 | +0.9% | 10,100 |
| 2017/03/31 | 1,131 | 1,148 | 1,100 | 1,101 | -33 | -2.9% | 22,100 |
| 2017/03/30 | 1,139 | 1,139 | 1,130 | 1,134 | -5 | -0.4% | 8,000 |
| 2017/03/29 | 1,154 | 1,154 | 1,120 | 1,139 | -37 | -3.1% | 17,400 |
| 2017/03/28 | 1,183 | 1,183 | 1,170 | 1,176 | +2 | +0.2% | 36,600 |
| 2017/03/27 | 1,186 | 1,186 | 1,168 | 1,174 | -5 | -0.4% | 19,600 |
| 2017/03/24 | 1,168 | 1,181 | 1,165 | 1,179 | +11 | +0.9% | 7,100 |
| 2017/03/23 | 1,157 | 1,172 | 1,157 | 1,168 | +12 | +1% | 8,300 |
| 2017/03/22 | 1,180 | 1,180 | 1,154 | 1,156 | -28 | -2.4% | 25,000 |
| 2017/03/21 | 1,188 | 1,190 | 1,182 | 1,184 | +3 | +0.3% | 13,400 |
| 2017/03/17 | 1,174 | 1,190 | 1,174 | 1,181 | +7 | +0.6% | 9,800 |
| 2017/03/16 | 1,170 | 1,191 | 1,169 | 1,174 | +5 | +0.4% | 10,600 |
| 2017/03/15 | 1,195 | 1,195 | 1,169 | 1,169 | -24 | -2% | 20,500 |
| 2017/03/14 | 1,200 | 1,202 | 1,191 | 1,193 | -3 | -0.3% | 11,800 |
| 2017/03/13 | 1,186 | 1,198 | 1,186 | 1,196 | +10 | +0.8% | 16,400 |
| 2017/03/10 | 1,185 | 1,190 | 1,185 | 1,186 | +4 | +0.3% | 15,400 |
| 2017/03/09 | 1,179 | 1,184 | 1,176 | 1,182 | +2 | +0.2% | 7,600 |
| 2017/03/08 | 1,180 | 1,182 | 1,174 | 1,180 | ±0 | ±0% | 9,100 |
| 2017/03/07 | 1,169 | 1,183 | 1,169 | 1,180 | +11 | +0.9% | 12,300 |
| 2017/03/06 | 1,162 | 1,173 | 1,162 | 1,169 | +7 | +0.6% | 7,500 |
| 2017/03/03 | 1,156 | 1,169 | 1,156 | 1,162 | +6 | +0.5% | 13,700 |
| 2017/03/02 | 1,150 | 1,158 | 1,147 | 1,156 | +7 | +0.6% | 13,400 |
| 2017/03/01 | 1,138 | 1,151 | 1,137 | 1,149 | +7 | +0.6% | 10,200 |
| 2017/02/28 | 1,140 | 1,149 | 1,137 | 1,142 | +7 | +0.6% | 8,900 |
1951～
2000
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
