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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 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 |
4201～
4250
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
