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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/27 | 1,140 | 1,140 | 1,126 | 1,135 | -1 | -0.1% | 11,500 |
| 2017/02/24 | 1,142 | 1,155 | 1,135 | 1,136 | -5 | -0.4% | 13,900 |
| 2017/02/23 | 1,135 | 1,142 | 1,133 | 1,141 | +9 | +0.8% | 15,000 |
| 2017/02/22 | 1,126 | 1,132 | 1,126 | 1,132 | +8 | +0.7% | 9,300 |
| 2017/02/21 | 1,123 | 1,124 | 1,116 | 1,124 | +5 | +0.4% | 8,600 |
| 2017/02/20 | 1,118 | 1,120 | 1,111 | 1,119 | +1 | +0.1% | 6,600 |
| 2017/02/17 | 1,120 | 1,120 | 1,113 | 1,118 | -3 | -0.3% | 4,800 |
| 2017/02/16 | 1,124 | 1,127 | 1,120 | 1,121 | -3 | -0.3% | 9,600 |
| 2017/02/15 | 1,131 | 1,131 | 1,121 | 1,124 | +14 | +1.3% | 7,300 |
2001～
2050
件表示中 / 5975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 | 61,300円 | +16.7% | -23.2% | 4.57% | 11.33倍 | 0.46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 |
| ハンズマン | 80,200円 | +5.2% | +43.3% | 3.74% | 10.41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 |
| はるやま | 71,000円 | +3.8% | +3.7% | 2.18% | 22.60倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| サンデー | 106,900円 | +2.6% | - | 0.47% | 1149.46倍 | 1.26倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ＰＬＡＮＴ | 149,000円 | -1.1% | -15.5% | 5.03% | 7.62倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
