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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 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 |
| 2008/03/07 | 1,205 | 1,229 | 1,205 | 1,214 | +10 | +0.8% | 2,500 |
| 2008/03/06 | 1,210 | 1,210 | 1,201 | 1,204 | +3 | +0.2% | 1,100 |
| 2008/03/05 | 1,200 | 1,210 | 1,199 | 1,201 | +2 | +0.2% | 4,500 |
| 2008/03/04 | 1,200 | 1,230 | 1,195 | 1,199 | -21 | -1.7% | 4,500 |
| 2008/03/03 | 1,260 | 1,260 | 1,193 | 1,220 | -42 | -3.3% | 3,300 |
| 2008/02/29 | 1,302 | 1,302 | 1,256 | 1,262 | -40 | -3.1% | 3,400 |
| 2008/02/28 | 1,303 | 1,305 | 1,298 | 1,302 | -1 | -0.1% | 4,300 |
| 2008/02/27 | 1,276 | 1,310 | 1,276 | 1,303 | +28 | +2.2% | 2,800 |
| 2008/02/26 | 1,310 | 1,310 | 1,275 | 1,275 | -25 | -1.9% | 3,600 |
| 2008/02/25 | 1,264 | 1,305 | 1,264 | 1,300 | +37 | +2.9% | 4,600 |
| 2008/02/22 | 1,267 | 1,272 | 1,258 | 1,263 | -4 | -0.3% | 2,300 |
| 2008/02/21 | 1,250 | 1,267 | 1,244 | 1,267 | +16 | +1.3% | 4,600 |
| 2008/02/20 | 1,295 | 1,296 | 1,251 | 1,251 | -44 | -3.4% | 5,600 |
| 2008/02/19 | 1,281 | 1,296 | 1,260 | 1,295 | -5 | -0.4% | 2,800 |
| 2008/02/18 | 1,292 | 1,308 | 1,292 | 1,300 | +10 | +0.8% | 1,900 |
| 2008/02/15 | 1,286 | 1,310 | 1,280 | 1,290 | +24 | +1.9% | 6,800 |
| 2008/02/14 | 1,235 | 1,273 | 1,235 | 1,266 | +30 | +2.4% | 2,400 |
| 2008/02/13 | 1,260 | 1,260 | 1,234 | 1,236 | -24 | -1.9% | 5,200 |
| 2008/02/12 | 1,299 | 1,299 | 1,248 | 1,260 | -39 | -3% | 3,800 |
| 2008/02/08 | 1,271 | 1,304 | 1,271 | 1,299 | +37 | +2.9% | 4,500 |
| 2008/02/07 | 1,220 | 1,288 | 1,189 | 1,262 | +22 | +1.8% | 10,600 |
| 2008/02/06 | 1,280 | 1,280 | 1,236 | 1,240 | -55 | -4.2% | 12,400 |
| 2008/02/05 | 1,267 | 1,299 | 1,267 | 1,295 | +29 | +2.3% | 3,100 |
| 2008/02/04 | 1,250 | 1,283 | 1,250 | 1,266 | +22 | +1.8% | 5,300 |
| 2008/02/01 | 1,178 | 1,250 | 1,178 | 1,244 | +75 | +6.4% | 8,600 |
| 2008/01/31 | 1,091 | 1,169 | 1,085 | 1,169 | +78 | +7.1% | 12,200 |
| 2008/01/30 | 1,103 | 1,110 | 1,081 | 1,091 | -68 | -5.9% | 12,000 |
| 2008/01/29 | 1,142 | 1,159 | 1,134 | 1,159 | +17 | +1.5% | 5,900 |
4251～
4300
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
