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 |
|---|---|---|---|---|---|---|---|
| 2008/05/22 | 1,349 | 1,370 | 1,330 | 1,358 | -19 | -1.4% | 5,100 |
| 2008/05/21 | 1,380 | 1,380 | 1,340 | 1,377 | -21 | -1.5% | 8,700 |
| 2008/05/20 | 1,418 | 1,418 | 1,380 | 1,398 | -3 | -0.2% | 12,800 |
| 2008/05/19 | 1,406 | 1,410 | 1,385 | 1,401 | +38 | +2.8% | 20,900 |
| 2008/05/16 | 1,392 | 1,405 | 1,335 | 1,363 | +111 | +8.9% | 32,700 |
| 2008/05/15 | 1,234 | 1,277 | 1,234 | 1,252 | +38 | +3.1% | 8,800 |
| 2008/05/14 | 1,189 | 1,229 | 1,189 | 1,214 | +65 | +5.7% | 6,300 |
| 2008/05/13 | 1,150 | 1,160 | 1,148 | 1,149 | -8 | -0.7% | 6,300 |
| 2008/05/12 | 1,181 | 1,181 | 1,157 | 1,157 | -24 | -2% | 4,200 |
| 2008/05/09 | 1,238 | 1,238 | 1,180 | 1,181 | -59 | -4.8% | 5,600 |
| 2008/05/08 | 1,250 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 3,400 |
| 2008/05/07 | 1,240 | 1,257 | 1,240 | 1,245 | -10 | -0.8% | 3,500 |
| 2008/05/02 | 1,244 | 1,255 | 1,240 | 1,255 | +15 | +1.2% | 2,200 |
| 2008/05/01 | 1,258 | 1,278 | 1,240 | 1,240 | +2 | +0.2% | 3,300 |
| 2008/04/30 | 1,236 | 1,269 | 1,236 | 1,238 | -58 | -4.5% | 1,800 |
| 2008/04/28 | 1,284 | 1,296 | 1,247 | 1,296 | +12 | +0.9% | 3,100 |
| 2008/04/25 | 1,260 | 1,284 | 1,260 | 1,284 | +25 | +2% | 2,000 |
| 2008/04/24 | 1,259 | 1,269 | 1,259 | 1,259 | ±0 | ±0% | 1,500 |
| 2008/04/23 | 1,230 | 1,260 | 1,230 | 1,259 | +12 | +1% | 1,300 |
| 2008/04/22 | 1,270 | 1,271 | 1,242 | 1,247 | -23 | -1.8% | 5,300 |
| 2008/04/21 | 1,270 | 1,270 | 1,269 | 1,270 | ±0 | ±0% | 1,400 |
| 2008/04/18 | 1,214 | 1,270 | 1,214 | 1,270 | +16 | +1.3% | 3,400 |
| 2008/04/17 | 1,230 | 1,254 | 1,221 | 1,254 | +16 | +1.3% | 6,900 |
| 2008/04/16 | 1,219 | 1,241 | 1,201 | 1,238 | -1 | -0.1% | 2,000 |
| 2008/04/15 | 1,255 | 1,260 | 1,211 | 1,239 | +27 | +2.2% | 1,300 |
| 2008/04/14 | 1,278 | 1,278 | 1,210 | 1,212 | -26 | -2.1% | 2,600 |
| 2008/04/11 | 1,201 | 1,238 | 1,201 | 1,238 | +27 | +2.2% | 900 |
| 2008/04/10 | 1,260 | 1,260 | 1,205 | 1,211 | -54 | -4.3% | 2,500 |
| 2008/04/09 | 1,293 | 1,293 | 1,262 | 1,265 | +30 | +2.4% | 1,600 |
| 2008/04/08 | 1,279 | 1,287 | 1,235 | 1,235 | -24 | -1.9% | 1,300 |
| 2008/04/07 | 1,201 | 1,281 | 1,201 | 1,259 | +20 | +1.6% | 3,000 |
| 2008/04/04 | 1,265 | 1,266 | 1,226 | 1,239 | -28 | -2.2% | 800 |
| 2008/04/03 | 1,270 | 1,270 | 1,213 | 1,267 | -7 | -0.5% | 2,300 |
| 2008/04/02 | 1,301 | 1,301 | 1,241 | 1,274 | -12 | -0.9% | 2,100 |
| 2008/04/01 | 1,264 | 1,286 | 1,264 | 1,286 | +82 | +6.8% | 2,900 |
| 2008/03/31 | 1,290 | 1,290 | 1,204 | 1,204 | -97 | -7.5% | 2,100 |
| 2008/03/28 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1% | 700 |
| 2008/03/27 | 1,291 | 1,300 | 1,274 | 1,300 | +29 | +2.3% | 1,800 |
| 2008/03/26 | 1,280 | 1,280 | 1,250 | 1,271 | -50 | -3.8% | 4,900 |
| 2008/03/25 | 1,320 | 1,349 | 1,308 | 1,321 | +13 | +1% | 12,300 |
| 2008/03/24 | 1,318 | 1,320 | 1,308 | 1,308 | +3 | +0.2% | 3,800 |
| 2008/03/21 | 1,278 | 1,305 | 1,278 | 1,305 | +25 | +2% | 4,600 |
| 2008/03/19 | 1,245 | 1,284 | 1,245 | 1,280 | +75 | +6.2% | 3,900 |
| 2008/03/18 | 1,151 | 1,211 | 1,151 | 1,205 | +54 | +4.7% | 4,000 |
| 2008/03/17 | 1,125 | 1,151 | 1,125 | 1,151 | +29 | +2.6% | 2,400 |
| 2008/03/14 | 1,201 | 1,202 | 1,121 | 1,122 | -141 | -11.2% | 15,100 |
| 2008/03/13 | 1,266 | 1,267 | 1,263 | 1,263 | -3 | -0.2% | 3,600 |
| 2008/03/12 | 1,286 | 1,286 | 1,266 | 1,266 | +18 | +1.4% | 900 |
| 2008/03/11 | 1,229 | 1,260 | 1,229 | 1,248 | +25 | +2% | 4,500 |
| 2008/03/10 | 1,214 | 1,235 | 1,214 | 1,223 | +9 | +0.7% | 4,600 |
4151～
4200
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
