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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,049 | 1,060 | 1,038 | 1,055 | +2 | +0.2% | 72,500 |
| 2022/05/16 | 1,050 | 1,060 | 1,034 | 1,053 | +11 | +1.1% | 88,100 |
| 2022/05/13 | 1,025 | 1,052 | 1,025 | 1,042 | +23 | +2.3% | 110,400 |
| 2022/05/12 | 1,048 | 1,048 | 1,014 | 1,019 | -31 | -3% | 58,100 |
| 2022/05/11 | 1,051 | 1,063 | 1,040 | 1,050 | ±0 | ±0% | 61,200 |
| 2022/05/10 | 1,065 | 1,065 | 1,040 | 1,050 | -18 | -1.7% | 83,800 |
| 2022/05/09 | 1,079 | 1,079 | 1,055 | 1,068 | -3 | -0.3% | 72,700 |
| 2022/05/06 | 1,096 | 1,096 | 1,060 | 1,071 | +2 | +0.2% | 57,200 |
| 2022/05/02 | 1,106 | 1,106 | 1,060 | 1,069 | -40 | -3.6% | 103,100 |
| 2022/04/28 | 1,110 | 1,115 | 1,087 | 1,109 | -10 | -0.9% | 92,600 |
| 2022/04/27 | 1,059 | 1,119 | 1,039 | 1,119 | +40 | +3.7% | 188,200 |
| 2022/04/26 | 1,046 | 1,090 | 1,046 | 1,079 | +38 | +3.7% | 192,200 |
| 2022/04/25 | 1,062 | 1,068 | 1,041 | 1,041 | -49 | -4.5% | 141,400 |
| 2022/04/22 | 1,071 | 1,094 | 1,070 | 1,090 | -6 | -0.5% | 96,800 |
| 2022/04/21 | 1,099 | 1,102 | 1,079 | 1,096 | -3 | -0.3% | 98,200 |
| 2022/04/20 | 1,101 | 1,107 | 1,094 | 1,099 | -2 | -0.2% | 61,000 |
| 2022/04/19 | 1,118 | 1,128 | 1,100 | 1,101 | -2 | -0.2% | 74,000 |
| 2022/04/18 | 1,125 | 1,139 | 1,093 | 1,103 | -47 | -4.1% | 115,000 |
| 2022/04/15 | 1,188 | 1,199 | 1,150 | 1,150 | -49 | -4.1% | 125,100 |
| 2022/04/14 | 1,221 | 1,224 | 1,193 | 1,199 | -24 | -2% | 147,600 |
| 2022/04/13 | 1,215 | 1,235 | 1,207 | 1,223 | +8 | +0.7% | 97,500 |
| 2022/04/12 | 1,229 | 1,234 | 1,181 | 1,215 | -31 | -2.5% | 201,800 |
| 2022/04/11 | 1,222 | 1,253 | 1,211 | 1,246 | +24 | +2% | 249,300 |
| 2022/04/08 | 1,208 | 1,230 | 1,197 | 1,222 | +15 | +1.2% | 187,700 |
| 2022/04/07 | 1,185 | 1,223 | 1,182 | 1,207 | -2 | -0.2% | 104,000 |
| 2022/04/06 | 1,200 | 1,212 | 1,176 | 1,209 | -4 | -0.3% | 97,000 |
| 2022/04/05 | 1,209 | 1,223 | 1,185 | 1,213 | +18 | +1.5% | 111,000 |
| 2022/04/04 | 1,161 | 1,199 | 1,140 | 1,195 | +36 | +3.1% | 112,000 |
| 2022/04/01 | 1,173 | 1,173 | 1,124 | 1,159 | -18 | -1.5% | 104,200 |
| 2022/03/31 | 1,161 | 1,182 | 1,144 | 1,177 | +5 | +0.4% | 84,800 |
| 2022/03/30 | 1,135 | 1,176 | 1,127 | 1,172 | +59 | +5.3% | 157,800 |
| 2022/03/29 | 1,112 | 1,129 | 1,089 | 1,113 | +24 | +2.2% | 120,100 |
| 2022/03/28 | 1,146 | 1,147 | 1,085 | 1,089 | -77 | -6.6% | 192,800 |
| 2022/03/25 | 1,193 | 1,193 | 1,143 | 1,166 | -23 | -1.9% | 120,500 |
| 2022/03/24 | 1,157 | 1,189 | 1,134 | 1,189 | +19 | +1.6% | 143,200 |
| 2022/03/23 | 1,137 | 1,172 | 1,124 | 1,170 | +37 | +3.3% | 188,300 |
| 2022/03/22 | 1,174 | 1,174 | 1,113 | 1,133 | -23 | -2% | 208,600 |
| 2022/03/18 | 1,163 | 1,175 | 1,153 | 1,156 | -27 | -2.3% | 183,800 |
| 2022/03/17 | 1,173 | 1,187 | 1,135 | 1,183 | +40 | +3.5% | 230,100 |
| 2022/03/16 | 1,184 | 1,205 | 1,117 | 1,143 | -13 | -1.1% | 361,600 |
| 2022/03/15 | 1,058 | 1,165 | 1,054 | 1,156 | +111 | +10.6% | 448,400 |
| 2022/03/14 | 1,031 | 1,086 | 1,028 | 1,045 | +28 | +2.8% | 241,300 |
| 2022/03/11 | 1,027 | 1,039 | 1,000 | 1,017 | -41 | -3.9% | 90,700 |
| 2022/03/10 | 1,047 | 1,059 | 1,037 | 1,058 | +58 | +5.8% | 95,400 |
| 2022/03/09 | 1,011 | 1,024 | 981 | 1,000 | -12 | -1.2% | 117,700 |
| 2022/03/08 | 1,019 | 1,034 | 991 | 1,012 | -37 | -3.5% | 185,900 |
| 2022/03/07 | 1,080 | 1,086 | 1,038 | 1,049 | -67 | -6% | 154,700 |
| 2022/03/04 | 1,121 | 1,128 | 1,099 | 1,116 | -33 | -2.9% | 76,900 |
| 2022/03/03 | 1,179 | 1,184 | 1,149 | 1,149 | -6 | -0.5% | 65,900 |
| 2022/03/02 | 1,189 | 1,197 | 1,130 | 1,155 | -64 | -5.3% | 131,800 |
801～
850
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
