ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,689 | 1,702 | 1,663 | 1,672 | -22 | -1.3% | 74,100 |
| 2024/02/27 | 1,701 | 1,711 | 1,670 | 1,694 | +7 | +0.4% | 70,700 |
| 2024/02/26 | 1,620 | 1,700 | 1,620 | 1,687 | +75 | +4.7% | 100,700 |
| 2024/02/22 | 1,657 | 1,672 | 1,612 | 1,612 | -54 | -3.2% | 141,200 |
| 2024/02/21 | 1,697 | 1,697 | 1,655 | 1,666 | -36 | -2.1% | 86,800 |
| 2024/02/20 | 1,727 | 1,749 | 1,671 | 1,702 | -11 | -0.6% | 90,500 |
| 2024/02/19 | 1,721 | 1,739 | 1,702 | 1,713 | -18 | -1% | 58,000 |
| 2024/02/16 | 1,703 | 1,760 | 1,702 | 1,731 | -12 | -0.7% | 78,800 |
| 2024/02/15 | 1,772 | 1,811 | 1,712 | 1,743 | -69 | -3.8% | 152,200 |
| 2024/02/14 | 1,799 | 1,830 | 1,785 | 1,812 | +7 | +0.4% | 54,300 |
| 2024/02/13 | 1,849 | 1,855 | 1,785 | 1,805 | -21 | -1.2% | 73,400 |
| 2024/02/09 | 1,802 | 1,845 | 1,802 | 1,826 | +24 | +1.3% | 49,500 |
| 2024/02/08 | 1,832 | 1,832 | 1,788 | 1,802 | -19 | -1% | 46,500 |
| 2024/02/07 | 1,818 | 1,850 | 1,803 | 1,821 | +4 | +0.2% | 48,800 |
| 2024/02/06 | 1,815 | 1,819 | 1,795 | 1,817 | +3 | +0.2% | 29,300 |
| 2024/02/05 | 1,805 | 1,821 | 1,786 | 1,814 | +9 | +0.5% | 32,100 |
| 2024/02/02 | 1,799 | 1,826 | 1,785 | 1,805 | +25 | +1.4% | 86,600 |
| 2024/02/01 | 1,765 | 1,793 | 1,760 | 1,780 | -12 | -0.7% | 57,300 |
| 2024/01/31 | 1,778 | 1,792 | 1,762 | 1,792 | -8 | -0.4% | 50,800 |
| 2024/01/30 | 1,800 | 1,806 | 1,770 | 1,800 | +7 | +0.4% | 54,800 |
| 2024/01/29 | 1,796 | 1,806 | 1,779 | 1,793 | +5 | +0.3% | 40,700 |
| 2024/01/26 | 1,810 | 1,818 | 1,781 | 1,788 | -48 | -2.6% | 75,600 |
| 2024/01/25 | 1,788 | 1,840 | 1,759 | 1,836 | +71 | +4% | 112,500 |
| 2024/01/24 | 1,792 | 1,829 | 1,757 | 1,765 | -34 | -1.9% | 109,800 |
| 2024/01/23 | 1,815 | 1,816 | 1,780 | 1,799 | -22 | -1.2% | 70,200 |
| 2024/01/22 | 1,804 | 1,843 | 1,793 | 1,821 | +26 | +1.4% | 91,800 |
| 2024/01/19 | 1,828 | 1,829 | 1,761 | 1,795 | -34 | -1.9% | 105,100 |
| 2024/01/18 | 1,733 | 1,840 | 1,722 | 1,829 | +99 | +5.7% | 227,100 |
| 2024/01/17 | 1,703 | 1,749 | 1,694 | 1,730 | +29 | +1.7% | 64,500 |
| 2024/01/16 | 1,708 | 1,755 | 1,696 | 1,701 | -7 | -0.4% | 72,200 |
| 2024/01/15 | 1,720 | 1,723 | 1,694 | 1,708 | -19 | -1.1% | 49,000 |
| 2024/01/12 | 1,709 | 1,739 | 1,695 | 1,727 | +8 | +0.5% | 44,700 |
| 2024/01/11 | 1,718 | 1,730 | 1,698 | 1,719 | +1 | +0.1% | 56,300 |
| 2024/01/10 | 1,749 | 1,749 | 1,694 | 1,718 | -31 | -1.8% | 57,600 |
| 2024/01/09 | 1,700 | 1,750 | 1,691 | 1,749 | +64 | +3.8% | 90,200 |
| 2024/01/05 | 1,737 | 1,737 | 1,656 | 1,685 | -42 | -2.4% | 94,600 |
| 2024/01/04 | 1,705 | 1,740 | 1,634 | 1,727 | -58 | -3.2% | 116,800 |
| 2023/12/29 | 1,766 | 1,794 | 1,750 | 1,785 | +1 | +0.1% | 39,300 |
| 2023/12/28 | 1,705 | 1,784 | 1,693 | 1,784 | +83 | +4.9% | 97,600 |
| 2023/12/27 | 1,715 | 1,737 | 1,688 | 1,701 | -1 | -0.1% | 112,900 |
| 2023/12/26 | 1,754 | 1,770 | 1,696 | 1,702 | -52 | -3% | 54,800 |
| 2023/12/25 | 1,740 | 1,778 | 1,733 | 1,754 | +24 | +1.4% | 69,500 |
| 2023/12/22 | 1,750 | 1,786 | 1,727 | 1,730 | -9 | -0.5% | 71,100 |
| 2023/12/21 | 1,750 | 1,776 | 1,720 | 1,739 | -21 | -1.2% | 65,100 |
| 2023/12/20 | 1,743 | 1,775 | 1,730 | 1,760 | +19 | +1.1% | 98,600 |
| 2023/12/19 | 1,710 | 1,742 | 1,686 | 1,741 | +45 | +2.7% | 64,700 |
| 2023/12/18 | 1,640 | 1,697 | 1,620 | 1,696 | +56 | +3.4% | 81,900 |
| 2023/12/15 | 1,600 | 1,640 | 1,599 | 1,640 | +47 | +3% | 56,700 |
| 2023/12/14 | 1,582 | 1,665 | 1,570 | 1,593 | -3 | -0.2% | 86,500 |
| 2023/12/13 | 1,585 | 1,639 | 1,585 | 1,596 | +19 | +1.2% | 62,900 |
51～
100
件表示中 / 1562件
類似銘柄と比較する
現在ご覧いただいている「ＨＡＮＡＴＯＵＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＡＮＡＴＯＵＲ | 175,900円 | +26.1% | +50.1% | 0.00% | 19.37倍 | 11.96倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| ＬＩＦＵＬＬ | 16,900円 | +1.6% | +65.2% | 1.49% | 16.02倍 | 0.66倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ヒビノ | 219,000円 | +10.9% | +1.7% | 3.20% | 12.42倍 | 2.08倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 東京個別 | 40,800円 | +0.6% | -21.2% | 2.94% | 29.27倍 | 2.63倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ＩＲＪ ＨＤ | 122,100円 | -6.2% | -18.1% | 2.46% | 31.90倍 | 3.99倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
