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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 1,398 | 1,409 | 1,385 | 1,390 | -8 | -0.6% | 9,600 |
| 2007/11/07 | 1,392 | 1,405 | 1,391 | 1,398 | +7 | +0.5% | 5,800 |
| 2007/11/06 | 1,381 | 1,405 | 1,381 | 1,391 | +9 | +0.7% | 4,400 |
| 2007/11/05 | 1,399 | 1,400 | 1,382 | 1,382 | -19 | -1.4% | 7,900 |
| 2007/11/02 | 1,399 | 1,409 | 1,399 | 1,401 | -13 | -0.9% | 6,200 |
| 2007/11/01 | 1,366 | 1,417 | 1,366 | 1,414 | +50 | +3.7% | 9,600 |
| 2007/10/31 | 1,353 | 1,364 | 1,350 | 1,364 | -2 | -0.1% | 8,500 |
| 2007/10/30 | 1,378 | 1,379 | 1,353 | 1,366 | -14 | -1% | 7,200 |
| 2007/10/29 | 1,401 | 1,405 | 1,363 | 1,380 | -20 | -1.4% | 19,500 |
| 2007/10/26 | 1,386 | 1,427 | 1,386 | 1,400 | -26 | -1.8% | 21,500 |
| 2007/10/25 | 1,445 | 1,451 | 1,415 | 1,426 | -25 | -1.7% | 8,800 |
| 2007/10/24 | 1,501 | 1,507 | 1,450 | 1,451 | -49 | -3.3% | 10,800 |
| 2007/10/23 | 1,511 | 1,515 | 1,491 | 1,500 | -17 | -1.1% | 3,800 |
| 2007/10/22 | 1,536 | 1,536 | 1,504 | 1,517 | -49 | -3.1% | 7,200 |
| 2007/10/19 | 1,584 | 1,584 | 1,566 | 1,566 | -39 | -2.4% | 6,200 |
| 2007/10/18 | 1,600 | 1,614 | 1,600 | 1,605 | +5 | +0.3% | 3,000 |
| 2007/10/17 | 1,600 | 1,606 | 1,600 | 1,600 | ±0 | ±0% | 5,100 |
| 2007/10/16 | 1,601 | 1,617 | 1,600 | 1,600 | -12 | -0.7% | 6,700 |
| 2007/10/15 | 1,608 | 1,627 | 1,608 | 1,612 | -5 | -0.3% | 2,200 |
| 2007/10/12 | 1,624 | 1,646 | 1,617 | 1,617 | -3 | -0.2% | 3,800 |
| 2007/10/11 | 1,603 | 1,632 | 1,602 | 1,620 | +9 | +0.6% | 3,600 |
| 2007/10/10 | 1,643 | 1,644 | 1,611 | 1,611 | -32 | -1.9% | 4,000 |
| 2007/10/09 | 1,648 | 1,649 | 1,613 | 1,643 | +10 | +0.6% | 4,200 |
| 2007/10/05 | 1,631 | 1,639 | 1,631 | 1,633 | +19 | +1.2% | 3,200 |
| 2007/10/04 | 1,629 | 1,631 | 1,606 | 1,614 | -17 | -1% | 1,600 |
| 2007/10/03 | 1,620 | 1,631 | 1,620 | 1,631 | +8 | +0.5% | 3,100 |
| 2007/10/02 | 1,611 | 1,630 | 1,611 | 1,623 | +14 | +0.9% | 2,100 |
| 2007/10/01 | 1,616 | 1,631 | 1,591 | 1,609 | +23 | +1.5% | 5,500 |
| 2007/09/28 | 1,621 | 1,621 | 1,586 | 1,586 | -6 | -0.4% | 3,700 |
| 2007/09/27 | 1,570 | 1,593 | 1,566 | 1,592 | +27 | +1.7% | 5,400 |
| 2007/09/26 | 1,564 | 1,567 | 1,559 | 1,565 | +18 | +1.2% | 2,300 |
| 2007/09/25 | 1,555 | 1,560 | 1,545 | 1,547 | -14 | -0.9% | 4,700 |
| 2007/09/21 | 1,549 | 1,561 | 1,542 | 1,561 | +13 | +0.8% | 7,400 |
| 2007/09/20 | 1,569 | 1,569 | 1,548 | 1,548 | +6 | +0.4% | 4,300 |
| 2007/09/19 | 1,538 | 1,548 | 1,530 | 1,542 | -1 | -0.1% | 20,300 |
| 2007/09/18 | 1,548 | 1,559 | 1,541 | 1,543 | -2 | -0.1% | 2,200 |
| 2007/09/14 | 1,540 | 1,545 | 1,538 | 1,545 | -1 | -0.1% | 37,900 |
| 2007/09/13 | 1,540 | 1,546 | 1,540 | 1,546 | -8 | -0.5% | 22,800 |
| 2007/09/12 | 1,562 | 1,562 | 1,549 | 1,554 | +3 | +0.2% | 8,400 |
| 2007/09/11 | 1,550 | 1,558 | 1,550 | 1,551 | -2 | -0.1% | 8,200 |
| 2007/09/10 | 1,559 | 1,566 | 1,553 | 1,553 | -11 | -0.7% | 7,400 |
| 2007/09/07 | 1,560 | 1,567 | 1,560 | 1,564 | -1 | -0.1% | 9,500 |
| 2007/09/06 | 1,565 | 1,574 | 1,565 | 1,565 | -6 | -0.4% | 11,700 |
| 2007/09/05 | 1,570 | 1,574 | 1,568 | 1,571 | +1 | +0.1% | 49,700 |
| 2007/09/04 | 1,572 | 1,585 | 1,569 | 1,570 | -9 | -0.6% | 36,300 |
| 2007/09/03 | 1,578 | 1,582 | 1,571 | 1,579 | ±0 | ±0% | 3,300 |
| 2007/08/31 | 1,583 | 1,589 | 1,570 | 1,579 | -1 | -0.1% | 9,000 |
| 2007/08/30 | 1,570 | 1,580 | 1,570 | 1,580 | +8 | +0.5% | 13,600 |
| 2007/08/29 | 1,570 | 1,583 | 1,570 | 1,572 | +2 | +0.1% | 19,100 |
| 2007/08/28 | 1,580 | 1,582 | 1,567 | 1,570 | -10 | -0.6% | 7,000 |
4351～
4400
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
