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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 1,100 | 1,112 | 1,100 | 1,110 | +11 | +1% | 10,700 |
| 2017/02/13 | 1,078 | 1,099 | 1,078 | 1,099 | +22 | +2% | 10,400 |
| 2017/02/10 | 1,066 | 1,079 | 1,066 | 1,077 | +12 | +1.1% | 9,900 |
| 2017/02/09 | 1,079 | 1,079 | 1,062 | 1,065 | -17 | -1.6% | 26,600 |
| 2017/02/08 | 1,088 | 1,090 | 1,080 | 1,082 | -13 | -1.2% | 11,500 |
| 2017/02/07 | 1,089 | 1,095 | 1,083 | 1,095 | +5 | +0.5% | 13,400 |
| 2017/02/06 | 1,100 | 1,100 | 1,090 | 1,090 | -2 | -0.2% | 12,100 |
| 2017/02/03 | 1,092 | 1,100 | 1,091 | 1,092 | ±0 | ±0% | 6,800 |
| 2017/02/02 | 1,110 | 1,110 | 1,090 | 1,092 | ±0 | ±0% | 15,900 |
| 2017/02/01 | 1,100 | 1,111 | 1,090 | 1,092 | -6 | -0.5% | 13,700 |
| 2017/01/31 | 1,094 | 1,101 | 1,093 | 1,098 | +4 | +0.4% | 3,900 |
| 2017/01/30 | 1,095 | 1,101 | 1,086 | 1,094 | -2 | -0.2% | 11,800 |
| 2017/01/27 | 1,106 | 1,106 | 1,089 | 1,096 | +2 | +0.2% | 8,700 |
| 2017/01/26 | 1,096 | 1,125 | 1,087 | 1,094 | -1 | -0.1% | 24,800 |
| 2017/01/25 | 1,093 | 1,095 | 1,077 | 1,095 | +15 | +1.4% | 11,800 |
| 2017/01/24 | 1,093 | 1,093 | 1,079 | 1,080 | -11 | -1% | 11,100 |
| 2017/01/23 | 1,098 | 1,100 | 1,090 | 1,091 | -9 | -0.8% | 10,900 |
2051～
2100
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
