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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,363 | 1,413 | 1,286 | 1,355 | -98 | -6.7% | 263,700 |
| 2025/09/12 | 1,451 | 1,474 | 1,437 | 1,453 | -16 | -1.1% | 97,600 |
| 2025/09/11 | 1,451 | 1,473 | 1,449 | 1,469 | +19 | +1.3% | 50,100 |
| 2025/09/10 | 1,473 | 1,485 | 1,447 | 1,450 | -1 | -0.1% | 48,800 |
| 2025/09/09 | 1,389 | 1,454 | 1,384 | 1,451 | +74 | +5.4% | 94,800 |
| 2025/09/08 | 1,379 | 1,396 | 1,372 | 1,377 | +2 | +0.1% | 52,400 |
| 2025/09/05 | 1,371 | 1,389 | 1,358 | 1,375 | -9 | -0.7% | 34,000 |
| 2025/09/04 | 1,399 | 1,401 | 1,366 | 1,384 | -14 | -1% | 33,800 |
| 2025/09/03 | 1,405 | 1,411 | 1,392 | 1,398 | -3 | -0.2% | 43,700 |
| 2025/09/02 | 1,412 | 1,423 | 1,386 | 1,401 | +14 | +1% | 46,100 |
| 2025/09/01 | 1,357 | 1,397 | 1,341 | 1,387 | +32 | +2.4% | 65,500 |
| 2025/08/29 | 1,364 | 1,369 | 1,344 | 1,355 | -9 | -0.7% | 37,400 |
| 2025/08/28 | 1,350 | 1,365 | 1,343 | 1,364 | +14 | +1% | 52,400 |
| 2025/08/27 | 1,333 | 1,352 | 1,319 | 1,350 | +20 | +1.5% | 61,100 |
| 2025/08/26 | 1,325 | 1,342 | 1,319 | 1,330 | -1 | -0.1% | 30,200 |
| 2025/08/25 | 1,330 | 1,339 | 1,316 | 1,331 | +17 | +1.3% | 24,500 |
| 2025/08/22 | 1,323 | 1,323 | 1,305 | 1,314 | +4 | +0.3% | 27,200 |
| 2025/08/21 | 1,330 | 1,331 | 1,308 | 1,310 | -10 | -0.8% | 43,000 |
| 2025/08/20 | 1,307 | 1,336 | 1,307 | 1,320 | +2 | +0.2% | 52,000 |
| 2025/08/19 | 1,316 | 1,347 | 1,307 | 1,318 | +2 | +0.2% | 94,800 |
| 2025/08/18 | 1,330 | 1,335 | 1,308 | 1,316 | -1 | -0.1% | 78,200 |
| 2025/08/15 | 1,317 | 1,332 | 1,306 | 1,317 | +2 | +0.2% | 33,400 |
| 2025/08/14 | 1,314 | 1,324 | 1,300 | 1,315 | -2 | -0.2% | 39,200 |
| 2025/08/13 | 1,315 | 1,335 | 1,308 | 1,317 | -10 | -0.8% | 44,200 |
| 2025/08/12 | 1,345 | 1,349 | 1,317 | 1,327 | -18 | -1.3% | 39,100 |
| 2025/08/08 | 1,328 | 1,348 | 1,312 | 1,345 | -1 | -0.1% | 29,400 |
| 2025/08/07 | 1,348 | 1,369 | 1,341 | 1,346 | +14 | +1.1% | 29,200 |
| 2025/08/06 | 1,345 | 1,345 | 1,328 | 1,332 | +4 | +0.3% | 21,600 |
| 2025/08/05 | 1,370 | 1,370 | 1,318 | 1,328 | -26 | -1.9% | 37,700 |
| 2025/08/04 | 1,306 | 1,367 | 1,301 | 1,354 | +36 | +2.7% | 76,700 |
| 2025/08/01 | 1,278 | 1,325 | 1,277 | 1,318 | +46 | +3.6% | 69,300 |
| 2025/07/31 | 1,265 | 1,275 | 1,265 | 1,272 | +8 | +0.6% | 25,700 |
| 2025/07/30 | 1,246 | 1,266 | 1,246 | 1,264 | +12 | +1% | 32,700 |
| 2025/07/29 | 1,249 | 1,262 | 1,247 | 1,252 | +7 | +0.6% | 29,600 |
| 2025/07/28 | 1,258 | 1,268 | 1,242 | 1,245 | -5 | -0.4% | 36,500 |
| 2025/07/25 | 1,235 | 1,257 | 1,217 | 1,250 | +21 | +1.7% | 86,300 |
| 2025/07/24 | 1,221 | 1,231 | 1,215 | 1,229 | +12 | +1% | 56,700 |
| 2025/07/23 | 1,213 | 1,223 | 1,205 | 1,217 | -3 | -0.2% | 51,000 |
| 2025/07/22 | 1,210 | 1,220 | 1,208 | 1,220 | +8 | +0.7% | 69,100 |
| 2025/07/18 | 1,203 | 1,212 | 1,195 | 1,212 | -3 | -0.2% | 48,500 |
| 2025/07/17 | 1,194 | 1,224 | 1,194 | 1,215 | +17 | +1.4% | 43,800 |
| 2025/07/16 | 1,196 | 1,207 | 1,193 | 1,198 | +4 | +0.3% | 53,500 |
| 2025/07/15 | 1,220 | 1,230 | 1,194 | 1,194 | -29 | -2.4% | 46,400 |
| 2025/07/14 | 1,213 | 1,231 | 1,210 | 1,223 | +7 | +0.6% | 57,600 |
| 2025/07/11 | 1,235 | 1,245 | 1,195 | 1,216 | -23 | -1.9% | 98,900 |
| 2025/07/10 | 1,249 | 1,252 | 1,226 | 1,239 | +1 | +0.1% | 57,100 |
| 2025/07/09 | 1,245 | 1,245 | 1,220 | 1,238 | -6 | -0.5% | 91,700 |
| 2025/07/08 | 1,252 | 1,252 | 1,227 | 1,244 | -1 | -0.1% | 40,800 |
| 2025/07/07 | 1,245 | 1,257 | 1,244 | 1,245 | +2 | +0.2% | 30,400 |
| 2025/07/04 | 1,229 | 1,255 | 1,215 | 1,243 | +23 | +1.9% | 83,800 |
1～
50
件表示中 / 2544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 | 141,000円 | +11.5% | +19.0% | 1.60% | 11.62倍 | 2.15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 | 156,100円 | +39.5% | - | 0.77% | 21.41倍 | 2.49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 | 107,000円 | +48.6% | +166.3% | 0.00% | 25.56倍 | 9.26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 |
| うかい | 384,000円 | +1.7% | +15.2% | 0.39% | 70.01倍 | 4.52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 |
| パリミキＨＤ | 37,700円 | +1.3% | +2.8% | 2.12% | 21.05倍 | 0.66倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
