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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 1,147 | 1,160 | 1,142 | 1,142 | -5 | -0.4% | 6,900 |
| 2008/01/25 | 1,131 | 1,155 | 1,131 | 1,147 | +21 | +1.9% | 5,800 |
| 2008/01/24 | 1,180 | 1,180 | 1,118 | 1,126 | -15 | -1.3% | 6,400 |
| 2008/01/23 | 1,096 | 1,151 | 1,094 | 1,141 | +46 | +4.2% | 14,100 |
| 2008/01/22 | 1,118 | 1,140 | 1,095 | 1,095 | -24 | -2.1% | 4,000 |
| 2008/01/21 | 1,123 | 1,130 | 1,114 | 1,119 | +16 | +1.5% | 5,000 |
| 2008/01/18 | 1,114 | 1,148 | 1,100 | 1,103 | -11 | -1% | 11,200 |
| 2008/01/17 | 1,063 | 1,124 | 1,054 | 1,114 | +31 | +2.9% | 15,800 |
| 2008/01/16 | 1,130 | 1,130 | 1,050 | 1,083 | -100 | -8.5% | 14,300 |
| 2008/01/15 | 1,225 | 1,225 | 1,182 | 1,183 | -39 | -3.2% | 10,800 |
| 2008/01/11 | 1,220 | 1,229 | 1,213 | 1,222 | -3 | -0.2% | 6,900 |
| 2008/01/10 | 1,230 | 1,234 | 1,215 | 1,225 | ±0 | ±0% | 16,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,202 | 1,225 | +5 | +0.4% | 7,200 |
| 2008/01/08 | 1,217 | 1,237 | 1,195 | 1,220 | +4 | +0.3% | 12,300 |
| 2008/01/07 | 1,210 | 1,221 | 1,192 | 1,216 | +3 | +0.2% | 11,400 |
| 2008/01/04 | 1,250 | 1,275 | 1,213 | 1,213 | -71 | -5.5% | 7,500 |
| 2007/12/28 | 1,305 | 1,305 | 1,284 | 1,284 | -38 | -2.9% | 4,100 |
| 2007/12/27 | 1,335 | 1,335 | 1,307 | 1,322 | -13 | -1% | 6,400 |
| 2007/12/26 | 1,362 | 1,362 | 1,331 | 1,335 | -33 | -2.4% | 4,500 |
| 2007/12/25 | 1,369 | 1,377 | 1,363 | 1,368 | +7 | +0.5% | 3,000 |
| 2007/12/21 | 1,355 | 1,370 | 1,340 | 1,361 | -34 | -2.4% | 6,900 |
| 2007/12/20 | 1,396 | 1,400 | 1,375 | 1,395 | -1 | -0.1% | 5,900 |
| 2007/12/19 | 1,400 | 1,400 | 1,380 | 1,396 | -24 | -1.7% | 12,800 |
| 2007/12/18 | 1,427 | 1,427 | 1,360 | 1,420 | -7 | -0.5% | 12,600 |
| 2007/12/17 | 1,454 | 1,454 | 1,410 | 1,427 | -56 | -3.8% | 17,400 |
| 2007/12/14 | 1,480 | 1,493 | 1,480 | 1,483 | +3 | +0.2% | 9,900 |
| 2007/12/13 | 1,495 | 1,500 | 1,480 | 1,480 | -15 | -1% | 9,300 |
| 2007/12/12 | 1,470 | 1,498 | 1,469 | 1,495 | +26 | +1.8% | 9,300 |
| 2007/12/11 | 1,467 | 1,474 | 1,466 | 1,469 | +21 | +1.5% | 7,900 |
| 2007/12/10 | 1,459 | 1,459 | 1,445 | 1,448 | +9 | +0.6% | 9,500 |
| 2007/12/07 | 1,419 | 1,449 | 1,418 | 1,439 | +56 | +4% | 16,100 |
| 2007/12/06 | 1,361 | 1,383 | 1,353 | 1,383 | +32 | +2.4% | 11,700 |
| 2007/12/05 | 1,301 | 1,355 | 1,301 | 1,351 | +51 | +3.9% | 15,100 |
| 2007/12/04 | 1,338 | 1,348 | 1,290 | 1,300 | -28 | -2.1% | 14,000 |
| 2007/12/03 | 1,287 | 1,332 | 1,282 | 1,328 | +43 | +3.3% | 19,600 |
| 2007/11/30 | 1,248 | 1,286 | 1,248 | 1,285 | +48 | +3.9% | 16,200 |
| 2007/11/29 | 1,223 | 1,259 | 1,220 | 1,237 | +15 | +1.2% | 19,800 |
| 2007/11/28 | 1,215 | 1,246 | 1,215 | 1,222 | +9 | +0.7% | 9,100 |
| 2007/11/27 | 1,221 | 1,228 | 1,208 | 1,213 | -13 | -1.1% | 10,100 |
| 2007/11/26 | 1,234 | 1,249 | 1,222 | 1,226 | -8 | -0.6% | 6,600 |
| 2007/11/22 | 1,220 | 1,250 | 1,220 | 1,234 | +14 | +1.1% | 7,300 |
| 2007/11/21 | 1,211 | 1,231 | 1,211 | 1,220 | -6 | -0.5% | 6,900 |
| 2007/11/20 | 1,200 | 1,229 | 1,191 | 1,226 | -38 | -3% | 10,000 |
| 2007/11/19 | 1,309 | 1,310 | 1,230 | 1,264 | -46 | -3.5% | 16,100 |
| 2007/11/16 | 1,330 | 1,333 | 1,304 | 1,310 | -29 | -2.2% | 9,800 |
| 2007/11/15 | 1,318 | 1,339 | 1,318 | 1,339 | +21 | +1.6% | 4,700 |
| 2007/11/14 | 1,320 | 1,326 | 1,302 | 1,318 | -3 | -0.2% | 6,800 |
| 2007/11/13 | 1,322 | 1,330 | 1,320 | 1,321 | -7 | -0.5% | 6,600 |
| 2007/11/12 | 1,361 | 1,361 | 1,328 | 1,328 | -34 | -2.5% | 6,700 |
| 2007/11/09 | 1,385 | 1,390 | 1,361 | 1,362 | -28 | -2% | 8,200 |
4301～
4350
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
