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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,896 | 1,921 | 1,896 | 1,921 | +28 | +1.5% | 4,600 |
| 2006/07/19 | 1,919 | 1,926 | 1,881 | 1,893 | -31 | -1.6% | 3,200 |
| 2006/07/18 | 1,929 | 1,949 | 1,920 | 1,924 | -8 | -0.4% | 5,000 |
| 2006/07/14 | 1,970 | 1,970 | 1,925 | 1,932 | -38 | -1.9% | 5,200 |
| 2006/07/13 | 1,948 | 1,970 | 1,921 | 1,970 | +12 | +0.6% | 3,700 |
| 2006/07/12 | 1,955 | 1,963 | 1,945 | 1,958 | -9 | -0.5% | 4,300 |
| 2006/07/11 | 1,962 | 1,994 | 1,950 | 1,967 | +15 | +0.8% | 8,000 |
| 2006/07/10 | 1,961 | 1,961 | 1,931 | 1,952 | -9 | -0.5% | 15,600 |
| 2006/07/07 | 1,950 | 1,970 | 1,950 | 1,961 | +8 | +0.4% | 7,700 |
| 2006/07/06 | 1,954 | 1,968 | 1,941 | 1,953 | +4 | +0.2% | 8,000 |
| 2006/07/05 | 1,940 | 1,965 | 1,930 | 1,949 | +13 | +0.7% | 8,800 |
| 2006/07/04 | 1,927 | 1,947 | 1,923 | 1,936 | +30 | +1.6% | 5,400 |
| 2006/07/03 | 1,906 | 1,925 | 1,905 | 1,906 | +6 | +0.3% | 6,100 |
| 2006/06/30 | 1,864 | 1,910 | 1,864 | 1,900 | +37 | +2% | 8,600 |
| 2006/06/29 | 1,863 | 1,883 | 1,860 | 1,863 | +4 | +0.2% | 17,400 |
| 2006/06/28 | 1,880 | 1,891 | 1,852 | 1,859 | -15 | -0.8% | 11,800 |
| 2006/06/27 | 1,863 | 1,874 | 1,851 | 1,874 | +8 | +0.4% | 8,500 |
| 2006/06/26 | 1,874 | 1,878 | 1,863 | 1,866 | ±0 | ±0% | 4,400 |
| 2006/06/23 | 1,880 | 1,886 | 1,865 | 1,866 | -31 | -1.6% | 5,900 |
| 2006/06/22 | 1,866 | 1,897 | 1,864 | 1,897 | +35 | +1.9% | 5,000 |
| 2006/06/21 | 1,855 | 1,862 | 1,854 | 1,862 | -5 | -0.3% | 10,100 |
| 2006/06/20 | 1,925 | 1,925 | 1,867 | 1,867 | -52 | -2.7% | 5,800 |
| 2006/06/19 | 1,900 | 1,940 | 1,881 | 1,919 | +20 | +1.1% | 5,200 |
| 2006/06/16 | 1,875 | 1,899 | 1,851 | 1,899 | +59 | +3.2% | 15,700 |
| 2006/06/15 | 1,819 | 1,850 | 1,812 | 1,840 | +28 | +1.5% | 5,400 |
| 2006/06/14 | 1,801 | 1,820 | 1,801 | 1,812 | +11 | +0.6% | 6,400 |
| 2006/06/13 | 1,800 | 1,826 | 1,800 | 1,801 | -18 | -1% | 17,500 |
| 2006/06/12 | 1,814 | 1,821 | 1,800 | 1,819 | -2 | -0.1% | 20,400 |
| 2006/06/09 | 1,875 | 1,875 | 1,802 | 1,821 | -57 | -3% | 24,700 |
| 2006/06/08 | 1,893 | 1,893 | 1,832 | 1,878 | -17 | -0.9% | 11,700 |
| 2006/06/07 | 1,871 | 1,897 | 1,871 | 1,895 | +12 | +0.6% | 5,000 |
| 2006/06/06 | 1,910 | 1,910 | 1,881 | 1,883 | -46 | -2.4% | 6,800 |
| 2006/06/05 | 1,901 | 1,942 | 1,901 | 1,929 | +19 | +1% | 9,600 |
| 2006/06/02 | 1,952 | 1,952 | 1,851 | 1,910 | -46 | -2.4% | 16,100 |
| 2006/06/01 | 1,955 | 1,965 | 1,945 | 1,956 | +5 | +0.3% | 6,900 |
| 2006/05/31 | 1,965 | 1,967 | 1,951 | 1,951 | -19 | -1% | 4,100 |
| 2006/05/30 | 1,998 | 1,998 | 1,970 | 1,970 | -13 | -0.7% | 2,800 |
| 2006/05/29 | 1,985 | 1,985 | 1,970 | 1,983 | -2 | -0.1% | 4,200 |
| 2006/05/26 | 1,975 | 1,988 | 1,950 | 1,985 | +10 | +0.5% | 10,800 |
| 2006/05/25 | 1,975 | 1,977 | 1,972 | 1,975 | +2 | +0.1% | 5,100 |
| 2006/05/24 | 1,971 | 1,990 | 1,954 | 1,973 | +12 | +0.6% | 16,000 |
| 2006/05/23 | 1,981 | 1,990 | 1,961 | 1,961 | -23 | -1.2% | 5,100 |
| 2006/05/22 | 1,963 | 1,988 | 1,960 | 1,984 | +28 | +1.4% | 6,500 |
| 2006/05/19 | 1,950 | 1,967 | 1,950 | 1,956 | -22 | -1.1% | 5,500 |
| 2006/05/18 | 1,970 | 1,980 | 1,950 | 1,978 | -18 | -0.9% | 19,500 |
| 2006/05/17 | 1,980 | 1,996 | 1,972 | 1,996 | +16 | +0.8% | 5,900 |
| 2006/05/16 | 1,992 | 1,998 | 1,980 | 1,980 | -20 | -1% | 9,200 |
| 2006/05/15 | 2,000 | 2,005 | 1,990 | 2,000 | ±0 | ±0% | 8,500 |
| 2006/05/12 | 2,000 | 2,010 | 1,981 | 2,000 | ±0 | ±0% | 11,000 |
| 2006/05/11 | 2,010 | 2,010 | 1,990 | 2,000 | ±0 | ±0% | 10,200 |
4601～
4650
件表示中 / 5935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 | 70,200円 | +4.8% | +10.1% | 3.70% | 7.21倍 | 0.53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 | 49,000円 | +5.7% | +2.5% | 4.08% | 8.77倍 | 3.34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 |
| 千趣会 | 27,200円 | -7.9% | - | 0.00% | 3.07倍 | 0.95倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| 串カツ田中 | 141,500円 | +19.2% | +35.9% | 0.92% | 20.98倍 | 5.27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 | 22,200円 | +2.3% | +24.3% | 0.00% | 246.67倍 | 4.21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
