Ｈａｍｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,290 | 1,309 | 1,247 | 1,282 | -188 | -12.8% | 579,800 |
| 2025/06/13 | 1,483 | 1,514 | 1,454 | 1,470 | -38 | -2.5% | 152,300 |
| 2025/06/12 | 1,492 | 1,519 | 1,472 | 1,508 | +18 | +1.2% | 100,200 |
| 2025/06/11 | 1,483 | 1,490 | 1,471 | 1,490 | +21 | +1.4% | 36,000 |
| 2025/06/10 | 1,455 | 1,498 | 1,455 | 1,469 | +14 | +1% | 67,200 |
| 2025/06/09 | 1,465 | 1,490 | 1,437 | 1,455 | +13 | +0.9% | 99,000 |
| 2025/06/06 | 1,390 | 1,448 | 1,381 | 1,442 | +59 | +4.3% | 96,800 |
| 2025/06/05 | 1,383 | 1,397 | 1,370 | 1,383 | ±0 | ±0% | 37,000 |
| 2025/06/04 | 1,408 | 1,412 | 1,373 | 1,383 | -18 | -1.3% | 43,400 |
| 2025/06/03 | 1,380 | 1,407 | 1,374 | 1,401 | +27 | +2% | 63,900 |
| 2025/06/02 | 1,328 | 1,376 | 1,326 | 1,374 | +65 | +5% | 60,200 |
| 2025/05/30 | 1,300 | 1,332 | 1,295 | 1,309 | -12 | -0.9% | 40,700 |
| 2025/05/29 | 1,359 | 1,360 | 1,307 | 1,321 | -27 | -2% | 76,200 |
| 2025/05/28 | 1,387 | 1,387 | 1,334 | 1,348 | -22 | -1.6% | 63,700 |
| 2025/05/27 | 1,353 | 1,380 | 1,343 | 1,370 | +45 | +3.4% | 48,400 |
| 2025/05/26 | 1,356 | 1,356 | 1,319 | 1,325 | -27 | -2% | 30,700 |
| 2025/05/23 | 1,364 | 1,391 | 1,352 | 1,352 | +37 | +2.8% | 86,600 |
| 2025/05/22 | 1,321 | 1,342 | 1,292 | 1,315 | +6 | +0.5% | 69,300 |
| 2025/05/21 | 1,323 | 1,336 | 1,298 | 1,309 | +16 | +1.2% | 68,100 |
| 2025/05/20 | 1,287 | 1,302 | 1,272 | 1,293 | +21 | +1.7% | 63,800 |
| 2025/05/19 | 1,267 | 1,299 | 1,267 | 1,272 | +16 | +1.3% | 66,200 |
| 2025/05/16 | 1,200 | 1,263 | 1,200 | 1,256 | +60 | +5% | 72,000 |
| 2025/05/15 | 1,199 | 1,223 | 1,181 | 1,196 | -12 | -1% | 60,900 |
| 2025/05/14 | 1,248 | 1,248 | 1,201 | 1,208 | -38 | -3% | 62,500 |
| 2025/05/13 | 1,269 | 1,270 | 1,244 | 1,246 | -4 | -0.3% | 47,900 |
| 2025/05/12 | 1,235 | 1,261 | 1,235 | 1,250 | +15 | +1.2% | 43,000 |
| 2025/05/09 | 1,192 | 1,248 | 1,190 | 1,235 | +56 | +4.7% | 83,100 |
| 2025/05/08 | 1,175 | 1,193 | 1,168 | 1,179 | +4 | +0.3% | 90,900 |
| 2025/05/07 | 1,142 | 1,184 | 1,137 | 1,175 | +28 | +2.4% | 99,100 |
| 2025/05/02 | 1,137 | 1,169 | 1,115 | 1,147 | +13 | +1.1% | 138,500 |
| 2025/05/01 | 1,194 | 1,248 | 1,133 | 1,134 | -62 | -5.2% | 343,300 |
| 2025/04/30 | 1,209 | 1,304 | 1,179 | 1,196 | -13 | -1.1% | 243,100 |
| 2025/04/28 | 1,201 | 1,253 | 1,190 | 1,209 | -6 | -0.5% | 215,500 |
| 2025/04/25 | 1,239 | 1,242 | 1,205 | 1,215 | -24 | -1.9% | 281,800 |
| 2025/04/24 | 1,245 | 1,276 | 1,230 | 1,239 | +7 | +0.6% | 78,600 |
| 2025/04/23 | 1,222 | 1,236 | 1,205 | 1,232 | +26 | +2.2% | 109,200 |
| 2025/04/22 | 1,200 | 1,222 | 1,194 | 1,206 | -2 | -0.2% | 63,500 |
| 2025/04/21 | 1,216 | 1,236 | 1,206 | 1,208 | -12 | -1% | 78,600 |
| 2025/04/18 | 1,184 | 1,228 | 1,175 | 1,220 | +40 | +3.4% | 128,400 |
| 2025/04/17 | 1,177 | 1,190 | 1,135 | 1,180 | +13 | +1.1% | 224,600 |
| 2025/04/16 | 1,133 | 1,207 | 1,112 | 1,167 | +45 | +4% | 262,200 |
| 2025/04/15 | 1,147 | 1,155 | 1,122 | 1,122 | -14 | -1.2% | 37,800 |
| 2025/04/14 | 1,144 | 1,158 | 1,136 | 1,136 | +2 | +0.2% | 51,800 |
| 2025/04/11 | 1,067 | 1,141 | 1,066 | 1,134 | +12 | +1.1% | 72,800 |
| 2025/04/10 | 1,155 | 1,155 | 1,103 | 1,122 | +97 | +9.5% | 102,900 |
| 2025/04/09 | 1,023 | 1,043 | 999 | 1,025 | -10 | -1% | 85,500 |
| 2025/04/08 | 1,001 | 1,065 | 997 | 1,035 | +91 | +9.6% | 152,100 |
| 2025/04/07 | 905 | 1,017 | 905 | 944 | -141 | -13% | 186,000 |
| 2025/04/04 | 1,151 | 1,157 | 1,030 | 1,085 | -96 | -8.1% | 225,700 |
| 2025/04/03 | 1,170 | 1,219 | 1,162 | 1,181 | -58 | -4.7% | 96,500 |
1～
50
件表示中 / 2481件
類似銘柄と比較する
現在ご覧いただいている「Ｈａｍｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｈａｍｅｅ | 128,200円 | +11.5% | +19.0% | 1.76% | 10.54倍 | 1.95倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| 銚子丸 | 150,100円 | +39.5% | - | 0.80% | 20.57倍 | 2.39倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 幸楽苑 | 104,200円 | +48.6% | +166.3% | 0.00% | 24.89倍 | 9.03倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| うかい | 351,500円 | +1.7% | +15.2% | 0.43% | 64.03倍 | 4.14倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
