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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 1,247 | 1,248 | 1,210 | 1,239 | +7 | +0.6% | 89,500 |
| 2025/04/01 | 1,261 | 1,268 | 1,232 | 1,232 | -22 | -1.8% | 58,600 |
| 2025/03/31 | 1,301 | 1,304 | 1,253 | 1,254 | -65 | -4.9% | 81,900 |
| 2025/03/28 | 1,320 | 1,329 | 1,299 | 1,319 | -13 | -1% | 39,200 |
| 2025/03/27 | 1,298 | 1,337 | 1,298 | 1,332 | +33 | +2.5% | 58,500 |
| 2025/03/26 | 1,337 | 1,343 | 1,289 | 1,299 | -31 | -2.3% | 135,200 |
| 2025/03/25 | 1,330 | 1,332 | 1,311 | 1,330 | +14 | +1.1% | 24,100 |
| 2025/03/24 | 1,325 | 1,329 | 1,302 | 1,316 | -16 | -1.2% | 32,400 |
| 2025/03/21 | 1,360 | 1,360 | 1,317 | 1,332 | -33 | -2.4% | 59,500 |
| 2025/03/19 | 1,405 | 1,409 | 1,352 | 1,365 | -32 | -2.3% | 72,400 |
| 2025/03/18 | 1,305 | 1,402 | 1,288 | 1,397 | +125 | +9.8% | 185,400 |
| 2025/03/17 | 1,255 | 1,291 | 1,221 | 1,272 | -47 | -3.6% | 279,200 |
| 2025/03/14 | 1,344 | 1,355 | 1,307 | 1,319 | -28 | -2.1% | 99,600 |
| 2025/03/13 | 1,357 | 1,370 | 1,333 | 1,347 | +20 | +1.5% | 48,700 |
| 2025/03/12 | 1,319 | 1,342 | 1,314 | 1,327 | +8 | +0.6% | 22,300 |
| 2025/03/11 | 1,300 | 1,322 | 1,281 | 1,319 | -5 | -0.4% | 41,100 |
| 2025/03/10 | 1,366 | 1,367 | 1,318 | 1,324 | -41 | -3% | 47,500 |
| 2025/03/07 | 1,377 | 1,389 | 1,355 | 1,365 | -12 | -0.9% | 38,900 |
| 2025/03/06 | 1,380 | 1,380 | 1,352 | 1,377 | +7 | +0.5% | 21,500 |
| 2025/03/05 | 1,357 | 1,378 | 1,349 | 1,370 | +13 | +1% | 18,400 |
| 2025/03/04 | 1,363 | 1,388 | 1,342 | 1,357 | -6 | -0.4% | 47,000 |
| 2025/03/03 | 1,350 | 1,391 | 1,335 | 1,363 | +36 | +2.7% | 51,200 |
| 2025/02/28 | 1,337 | 1,337 | 1,306 | 1,327 | -10 | -0.7% | 52,000 |
| 2025/02/27 | 1,289 | 1,338 | 1,289 | 1,337 | +58 | +4.5% | 63,500 |
| 2025/02/26 | 1,257 | 1,282 | 1,210 | 1,279 | +22 | +1.8% | 65,600 |
| 2025/02/25 | 1,252 | 1,272 | 1,244 | 1,257 | -25 | -2% | 43,700 |
| 2025/02/21 | 1,267 | 1,282 | 1,260 | 1,282 | +15 | +1.2% | 16,000 |
| 2025/02/20 | 1,313 | 1,315 | 1,251 | 1,267 | -46 | -3.5% | 36,500 |
| 2025/02/19 | 1,321 | 1,321 | 1,303 | 1,313 | -1 | -0.1% | 11,100 |
| 2025/02/18 | 1,317 | 1,326 | 1,307 | 1,314 | -5 | -0.4% | 17,000 |
1～
50
件表示中 / 2451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 | 115,200円 | +12.1% | +1.6% | 1.95% | 13.49倍 | 1.79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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| ＷＤＩ | 302,000円 | +3.2% | -56.1% | 0.56% | 20.31倍 | 2.90倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| アルピコＨＤ | 25,100円 | +2.7% | +17.8% | 1.99% | 10.50倍 | 1.50倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 東和フード | 208,400円 | +3.4% | -4.7% | 0.96% | 25.87倍 | 2.47倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
