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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,000 | 1,005 | 990 | 1,003 | -5 | -0.5% | 62,500 |
| 2022/07/26 | 1,010 | 1,013 | 994 | 1,008 | -8 | -0.8% | 52,800 |
| 2022/07/25 | 1,019 | 1,025 | 1,010 | 1,016 | -15 | -1.5% | 46,600 |
| 2022/07/22 | 1,020 | 1,033 | 1,013 | 1,031 | +4 | +0.4% | 42,100 |
| 2022/07/21 | 997 | 1,031 | 997 | 1,027 | +34 | +3.4% | 87,200 |
| 2022/07/20 | 1,001 | 1,003 | 986 | 993 | +6 | +0.6% | 89,800 |
| 2022/07/19 | 1,000 | 1,002 | 984 | 987 | -6 | -0.6% | 71,200 |
| 2022/07/15 | 1,002 | 1,002 | 991 | 993 | -9 | -0.9% | 69,600 |
| 2022/07/14 | 1,006 | 1,010 | 992 | 1,002 | -19 | -1.9% | 81,900 |
| 2022/07/13 | 1,014 | 1,021 | 995 | 1,021 | +10 | +1% | 52,300 |
| 2022/07/12 | 1,046 | 1,046 | 999 | 1,011 | -48 | -4.5% | 155,300 |
| 2022/07/11 | 1,075 | 1,087 | 1,052 | 1,059 | -16 | -1.5% | 75,900 |
| 2022/07/08 | 1,059 | 1,102 | 1,059 | 1,075 | +21 | +2% | 147,200 |
| 2022/07/07 | 1,055 | 1,061 | 1,033 | 1,054 | -27 | -2.5% | 67,000 |
| 2022/07/06 | 1,074 | 1,089 | 1,055 | 1,081 | +23 | +2.2% | 62,400 |
| 2022/07/05 | 1,041 | 1,078 | 1,041 | 1,058 | +20 | +1.9% | 89,900 |
| 2022/07/04 | 1,036 | 1,051 | 1,010 | 1,038 | +21 | +2.1% | 57,900 |
| 2022/07/01 | 1,065 | 1,070 | 1,009 | 1,017 | -70 | -6.4% | 127,200 |
| 2022/06/30 | 1,053 | 1,093 | 1,053 | 1,087 | +25 | +2.4% | 77,400 |
| 2022/06/29 | 1,040 | 1,065 | 1,023 | 1,062 | +9 | +0.9% | 95,800 |
| 2022/06/28 | 1,021 | 1,055 | 1,018 | 1,053 | +11 | +1.1% | 69,100 |
| 2022/06/27 | 1,025 | 1,044 | 994 | 1,042 | +23 | +2.3% | 114,400 |
| 2022/06/24 | 1,004 | 1,030 | 998 | 1,019 | +35 | +3.6% | 98,400 |
| 2022/06/23 | 985 | 998 | 970 | 984 | -4 | -0.4% | 65,900 |
| 2022/06/22 | 995 | 999 | 961 | 988 | +18 | +1.9% | 119,600 |
| 2022/06/21 | 936 | 975 | 936 | 970 | +35 | +3.7% | 74,100 |
| 2022/06/20 | 990 | 1,001 | 929 | 935 | -44 | -4.5% | 170,600 |
| 2022/06/17 | 975 | 987 | 959 | 979 | -22 | -2.2% | 163,500 |
| 2022/06/16 | 1,050 | 1,062 | 998 | 1,001 | -19 | -1.9% | 207,000 |
| 2022/06/15 | 1,070 | 1,135 | 1,015 | 1,020 | -41 | -3.9% | 227,100 |
| 2022/06/14 | 1,059 | 1,098 | 1,008 | 1,061 | -118 | -10% | 546,400 |
| 2022/06/13 | 1,180 | 1,213 | 1,165 | 1,179 | -30 | -2.5% | 135,200 |
| 2022/06/10 | 1,203 | 1,215 | 1,190 | 1,209 | -17 | -1.4% | 49,400 |
| 2022/06/09 | 1,210 | 1,239 | 1,206 | 1,226 | +5 | +0.4% | 34,200 |
| 2022/06/08 | 1,209 | 1,223 | 1,201 | 1,221 | +7 | +0.6% | 25,700 |
| 2022/06/07 | 1,244 | 1,244 | 1,205 | 1,214 | -27 | -2.2% | 35,600 |
| 2022/06/06 | 1,220 | 1,242 | 1,211 | 1,241 | +11 | +0.9% | 49,200 |
| 2022/06/03 | 1,225 | 1,238 | 1,222 | 1,230 | +14 | +1.2% | 37,500 |
| 2022/06/02 | 1,230 | 1,230 | 1,212 | 1,216 | -32 | -2.6% | 41,800 |
| 2022/06/01 | 1,236 | 1,253 | 1,221 | 1,248 | +18 | +1.5% | 71,700 |
| 2022/05/31 | 1,226 | 1,239 | 1,195 | 1,230 | -3 | -0.2% | 101,000 |
| 2022/05/30 | 1,178 | 1,234 | 1,178 | 1,233 | +58 | +4.9% | 185,400 |
| 2022/05/27 | 1,166 | 1,175 | 1,159 | 1,175 | +26 | +2.3% | 76,900 |
| 2022/05/26 | 1,139 | 1,157 | 1,126 | 1,149 | +22 | +2% | 83,700 |
| 2022/05/25 | 1,130 | 1,139 | 1,108 | 1,127 | -11 | -1% | 77,400 |
| 2022/05/24 | 1,127 | 1,148 | 1,117 | 1,138 | +13 | +1.2% | 94,000 |
| 2022/05/23 | 1,089 | 1,125 | 1,088 | 1,125 | +38 | +3.5% | 85,000 |
| 2022/05/20 | 1,042 | 1,087 | 1,039 | 1,087 | +38 | +3.6% | 67,200 |
| 2022/05/19 | 1,034 | 1,056 | 1,030 | 1,049 | -1 | -0.1% | 54,500 |
| 2022/05/18 | 1,054 | 1,059 | 1,038 | 1,050 | -5 | -0.5% | 70,100 |
751～
800
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 | 2.01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% | 25.85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
