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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/03 | 1,195 | 1,234 | 1,195 | 1,220 | +15 | +1.2% | 86,100 |
| 2025/07/02 | 1,197 | 1,212 | 1,188 | 1,205 | +2 | +0.2% | 83,800 |
| 2025/07/01 | 1,245 | 1,245 | 1,185 | 1,203 | -35 | -2.8% | 94,500 |
| 2025/06/30 | 1,225 | 1,255 | 1,225 | 1,238 | +13 | +1.1% | 50,200 |
| 2025/06/27 | 1,255 | 1,258 | 1,219 | 1,225 | -14 | -1.1% | 72,900 |
| 2025/06/26 | 1,244 | 1,266 | 1,239 | 1,239 | -1 | -0.1% | 47,800 |
| 2025/06/25 | 1,243 | 1,248 | 1,230 | 1,240 | -3 | -0.2% | 87,400 |
| 2025/06/24 | 1,263 | 1,263 | 1,243 | 1,243 | -2 | -0.2% | 31,100 |
| 2025/06/23 | 1,254 | 1,271 | 1,242 | 1,245 | -3 | -0.2% | 75,800 |
| 2025/06/20 | 1,246 | 1,260 | 1,238 | 1,248 | ±0 | ±0% | 69,800 |
| 2025/06/19 | 1,243 | 1,266 | 1,240 | 1,248 | +10 | +0.8% | 67,300 |
| 2025/06/18 | 1,238 | 1,251 | 1,235 | 1,238 | -1 | -0.1% | 77,400 |
| 2025/06/17 | 1,276 | 1,277 | 1,232 | 1,239 | -43 | -3.4% | 246,900 |
| 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 |
1～
50
件表示中 / 2525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 | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.00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 |
| 幸楽苑 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.84倍 | 9.37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 |
| 串カツ田中 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21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 |
| うかい | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38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 |
| ダイイチ | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
