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 |
|---|---|---|---|---|---|---|---|
| 2008/08/01 | 1,381 | 1,389 | 1,350 | 1,353 | -27 | -2% | 9,600 |
| 2008/07/31 | 1,350 | 1,386 | 1,350 | 1,380 | +50 | +3.8% | 13,000 |
| 2008/07/30 | 1,320 | 1,332 | 1,319 | 1,330 | +13 | +1% | 5,800 |
| 2008/07/29 | 1,323 | 1,325 | 1,315 | 1,317 | -7 | -0.5% | 4,200 |
| 2008/07/28 | 1,343 | 1,343 | 1,309 | 1,324 | +3 | +0.2% | 8,600 |
| 2008/07/25 | 1,328 | 1,340 | 1,320 | 1,321 | -19 | -1.4% | 6,500 |
| 2008/07/24 | 1,339 | 1,343 | 1,336 | 1,340 | +2 | +0.1% | 7,200 |
| 2008/07/23 | 1,329 | 1,350 | 1,327 | 1,338 | +8 | +0.6% | 8,200 |
| 2008/07/22 | 1,329 | 1,345 | 1,310 | 1,330 | +7 | +0.5% | 8,200 |
| 2008/07/18 | 1,314 | 1,324 | 1,305 | 1,323 | +9 | +0.7% | 9,700 |
| 2008/07/17 | 1,319 | 1,320 | 1,291 | 1,314 | +3 | +0.2% | 12,500 |
| 2008/07/16 | 1,326 | 1,345 | 1,301 | 1,311 | -14 | -1.1% | 10,900 |
| 2008/07/15 | 1,329 | 1,346 | 1,305 | 1,325 | -4 | -0.3% | 11,800 |
| 2008/07/14 | 1,334 | 1,341 | 1,304 | 1,329 | -5 | -0.4% | 8,700 |
| 2008/07/11 | 1,330 | 1,367 | 1,301 | 1,334 | +5 | +0.4% | 9,500 |
| 2008/07/10 | 1,323 | 1,337 | 1,319 | 1,329 | +6 | +0.5% | 9,400 |
| 2008/07/09 | 1,308 | 1,339 | 1,308 | 1,323 | +16 | +1.2% | 8,000 |
| 2008/07/08 | 1,335 | 1,343 | 1,307 | 1,307 | -31 | -2.3% | 13,300 |
| 2008/07/07 | 1,311 | 1,348 | 1,311 | 1,338 | +44 | +3.4% | 14,900 |
| 2008/07/04 | 1,270 | 1,298 | 1,270 | 1,294 | +39 | +3.1% | 8,700 |
| 2008/07/03 | 1,255 | 1,285 | 1,254 | 1,255 | -2 | -0.2% | 11,300 |
| 2008/07/02 | 1,270 | 1,270 | 1,240 | 1,257 | -13 | -1% | 10,800 |
| 2008/07/01 | 1,245 | 1,287 | 1,244 | 1,270 | +44 | +3.6% | 11,400 |
| 2008/06/30 | 1,266 | 1,266 | 1,220 | 1,226 | -53 | -4.1% | 5,800 |
| 2008/06/27 | 1,263 | 1,306 | 1,260 | 1,279 | -4 | -0.3% | 7,500 |
| 2008/06/26 | 1,287 | 1,298 | 1,282 | 1,283 | -3 | -0.2% | 3,300 |
| 2008/06/25 | 1,300 | 1,320 | 1,281 | 1,286 | -22 | -1.7% | 7,800 |
| 2008/06/24 | 1,325 | 1,325 | 1,298 | 1,308 | +2 | +0.2% | 1,700 |
| 2008/06/23 | 1,301 | 1,315 | 1,300 | 1,306 | -15 | -1.1% | 6,000 |
| 2008/06/20 | 1,320 | 1,344 | 1,312 | 1,321 | +21 | +1.6% | 7,300 |
| 2008/06/19 | 1,304 | 1,312 | 1,281 | 1,300 | -4 | -0.3% | 10,900 |
| 2008/06/18 | 1,295 | 1,315 | 1,295 | 1,304 | -11 | -0.8% | 7,900 |
| 2008/06/17 | 1,300 | 1,323 | 1,300 | 1,315 | +10 | +0.8% | 10,600 |
| 2008/06/16 | 1,295 | 1,307 | 1,285 | 1,305 | +7 | +0.5% | 17,200 |
| 2008/06/13 | 1,307 | 1,320 | 1,298 | 1,298 | -43 | -3.2% | 12,800 |
| 2008/06/12 | 1,311 | 1,348 | 1,305 | 1,341 | +50 | +3.9% | 13,500 |
| 2008/06/11 | 1,321 | 1,330 | 1,280 | 1,291 | -29 | -2.2% | 7,300 |
| 2008/06/10 | 1,316 | 1,320 | 1,303 | 1,320 | +4 | +0.3% | 7,200 |
| 2008/06/09 | 1,320 | 1,330 | 1,310 | 1,316 | -14 | -1.1% | 14,200 |
| 2008/06/06 | 1,330 | 1,333 | 1,330 | 1,330 | +1 | +0.1% | 18,300 |
| 2008/06/05 | 1,330 | 1,332 | 1,322 | 1,329 | -7 | -0.5% | 5,100 |
| 2008/06/04 | 1,310 | 1,339 | 1,310 | 1,336 | +27 | +2.1% | 4,200 |
| 2008/06/03 | 1,327 | 1,327 | 1,300 | 1,309 | -18 | -1.4% | 5,300 |
| 2008/06/02 | 1,325 | 1,350 | 1,323 | 1,327 | +2 | +0.2% | 5,200 |
| 2008/05/30 | 1,347 | 1,348 | 1,321 | 1,325 | -22 | -1.6% | 6,100 |
| 2008/05/29 | 1,348 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 1,400 |
| 2008/05/28 | 1,322 | 1,348 | 1,294 | 1,348 | +26 | +2% | 5,200 |
| 2008/05/27 | 1,328 | 1,350 | 1,322 | 1,322 | -6 | -0.5% | 3,600 |
| 2008/05/26 | 1,301 | 1,328 | 1,301 | 1,328 | +8 | +0.6% | 9,100 |
| 2008/05/23 | 1,359 | 1,380 | 1,303 | 1,320 | -38 | -2.8% | 6,300 |
4101～
4150
件表示中 / 5936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 | 71,500円 | +4.8% | +10.1% | 3.64% | 7.35倍 | 0.54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 | 47,500円 | +4.0% | -36.9% | 4.21% | 26.42倍 | 3.24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 |
| メディカルシス | 44,900円 | +2.5% | +1.2% | 2.67% | 10.09倍 | 0.81倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| 串カツ田中 | 140,800円 | +19.2% | +35.9% | 0.92% | 20.87倍 | 5.25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 | 21,700円 | +2.3% | +24.3% | 0.00% | 241.11倍 | 4.12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
