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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,335 | 1,354 | 1,311 | 1,332 | -3 | -0.2% | 24,800 |
| 2015/09/17 | 1,320 | 1,340 | 1,308 | 1,335 | +15 | +1.1% | 30,500 |
| 2015/09/16 | 1,326 | 1,355 | 1,316 | 1,320 | +3 | +0.2% | 34,800 |
| 2015/09/15 | 1,277 | 1,326 | 1,274 | 1,317 | +40 | +3.1% | 40,000 |
| 2015/09/14 | 1,275 | 1,307 | 1,255 | 1,277 | +3 | +0.2% | 37,400 |
| 2015/09/11 | 1,244 | 1,275 | 1,244 | 1,274 | +37 | +3% | 41,100 |
| 2015/09/10 | 1,213 | 1,237 | 1,140 | 1,237 | +21 | +1.7% | 49,400 |
| 2015/09/09 | 1,180 | 1,216 | 1,171 | 1,216 | +79 | +6.9% | 41,200 |
| 2015/09/08 | 1,171 | 1,180 | 1,131 | 1,137 | -42 | -3.6% | 19,600 |
| 2015/09/07 | 1,216 | 1,216 | 1,162 | 1,179 | -42 | -3.4% | 22,800 |
| 2015/09/04 | 1,228 | 1,252 | 1,198 | 1,221 | +8 | +0.7% | 29,600 |
| 2015/09/03 | 1,201 | 1,271 | 1,201 | 1,213 | +14 | +1.2% | 39,200 |
| 2015/09/02 | 1,214 | 1,220 | 1,183 | 1,199 | -28 | -2.3% | 28,600 |
| 2015/09/01 | 1,277 | 1,278 | 1,221 | 1,227 | -50 | -3.9% | 36,900 |
| 2015/08/31 | 1,233 | 1,291 | 1,233 | 1,277 | +42 | +3.4% | 37,400 |
| 2015/08/28 | 1,235 | 1,249 | 1,226 | 1,235 | +12 | +1% | 26,300 |
| 2015/08/27 | 1,235 | 1,266 | 1,222 | 1,223 | +12 | +1% | 46,600 |
| 2015/08/26 | 1,139 | 1,215 | 1,133 | 1,211 | +72 | +6.3% | 43,400 |
| 2015/08/25 | 1,100 | 1,200 | 1,088 | 1,139 | -13 | -1.1% | 69,300 |
| 2015/08/24 | 1,151 | 1,221 | 1,151 | 1,152 | -102 | -8.1% | 66,400 |
| 2015/08/21 | 1,265 | 1,290 | 1,245 | 1,254 | -37 | -2.9% | 46,800 |
| 2015/08/20 | 1,335 | 1,345 | 1,278 | 1,291 | -46 | -3.4% | 48,400 |
| 2015/08/19 | 1,373 | 1,387 | 1,327 | 1,337 | -36 | -2.6% | 33,500 |
| 2015/08/18 | 1,385 | 1,418 | 1,333 | 1,373 | +10 | +0.7% | 73,300 |
| 2015/08/17 | 1,299 | 1,390 | 1,297 | 1,363 | +64 | +4.9% | 70,300 |
| 2015/08/14 | 1,280 | 1,300 | 1,275 | 1,299 | +13 | +1% | 47,200 |
| 2015/08/13 | 1,299 | 1,307 | 1,281 | 1,286 | -13 | -1% | 47,900 |
| 2015/08/12 | 1,251 | 1,337 | 1,251 | 1,299 | +51 | +4.1% | 95,500 |
| 2015/08/11 | 1,217 | 1,265 | 1,200 | 1,248 | +31 | +2.5% | 39,400 |
| 2015/08/10 | 1,204 | 1,219 | 1,200 | 1,217 | -1 | -0.1% | 23,500 |
| 2015/08/07 | 1,190 | 1,250 | 1,190 | 1,218 | +29 | +2.4% | 43,800 |
| 2015/08/06 | 1,178 | 1,210 | 1,178 | 1,189 | +31 | +2.7% | 61,900 |
| 2015/08/05 | 1,156 | 1,183 | 1,144 | 1,158 | +5 | +0.4% | 29,100 |
| 2015/08/04 | 1,134 | 1,165 | 1,132 | 1,153 | +21 | +1.9% | 51,000 |
| 2015/08/03 | 1,132 | 1,135 | 1,105 | 1,132 | -9 | -0.8% | 23,900 |
| 2015/07/31 | 1,141 | 1,145 | 1,133 | 1,141 | ±0 | ±0% | 20,900 |
| 2015/07/30 | 1,163 | 1,163 | 1,140 | 1,141 | -24 | -2.1% | 21,800 |
| 2015/07/29 | 1,130 | 1,170 | 1,129 | 1,165 | +45 | +4% | 57,700 |
| 2015/07/28 | 1,100 | 1,125 | 1,087 | 1,120 | +13 | +1.2% | 50,200 |
| 2015/07/27 | 1,095 | 1,114 | 1,095 | 1,107 | +12 | +1.1% | 43,000 |
| 2015/07/24 | 1,089 | 1,100 | 1,078 | 1,095 | +7 | +0.6% | 42,200 |
| 2015/07/23 | 1,062 | 1,089 | 1,062 | 1,088 | +27 | +2.5% | 47,400 |
| 2015/07/22 | 1,080 | 1,091 | 1,060 | 1,061 | -17 | -1.6% | 58,000 |
| 2015/07/21 | 1,069 | 1,087 | 1,061 | 1,078 | +11 | +1% | 35,800 |
| 2015/07/17 | 1,046 | 1,085 | 1,044 | 1,067 | +21 | +2% | 60,200 |
| 2015/07/16 | 1,048 | 1,048 | 1,040 | 1,046 | +1 | +0.1% | 29,500 |
| 2015/07/15 | 1,039 | 1,050 | 1,035 | 1,045 | +7 | +0.7% | 45,900 |
| 2015/07/14 | 1,033 | 1,043 | 1,031 | 1,038 | +11 | +1.1% | 26,900 |
| 2015/07/13 | 1,006 | 1,028 | 1,006 | 1,027 | +21 | +2.1% | 25,600 |
| 2015/07/10 | 999 | 1,030 | 999 | 1,006 | +10 | +1% | 35,400 |
2351～
2400
件表示中 / 5935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 | 70,200円 | +4.8% | +10.1% | 3.70% | 7.21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 | 49,000円 | +5.7% | +2.5% | 4.08% | 8.77倍 | 3.34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 |
| 千趣会 | 27,200円 | -7.9% | - | 0.00% | 3.07倍 | 0.95倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 141,500円 | +19.2% | +35.9% | 0.92% | 20.98倍 | 5.27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 | 22,200円 | +2.3% | +24.3% | 0.00% | 246.67倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
