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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,317 | 1,326 | 1,307 | 1,314 | -5 | -0.4% | 17,000 |
| 2025/02/17 | 1,320 | 1,353 | 1,308 | 1,319 | +19 | +1.5% | 45,400 |
| 2025/02/14 | 1,337 | 1,348 | 1,299 | 1,300 | -22 | -1.7% | 18,300 |
| 2025/02/13 | 1,312 | 1,323 | 1,312 | 1,322 | +12 | +0.9% | 7,600 |
| 2025/02/12 | 1,306 | 1,322 | 1,306 | 1,310 | +5 | +0.4% | 13,300 |
| 2025/02/10 | 1,311 | 1,316 | 1,299 | 1,305 | +5 | +0.4% | 14,000 |
| 2025/02/07 | 1,318 | 1,318 | 1,299 | 1,300 | -10 | -0.8% | 15,200 |
| 2025/02/06 | 1,320 | 1,325 | 1,287 | 1,310 | -15 | -1.1% | 25,200 |
| 2025/02/05 | 1,282 | 1,325 | 1,269 | 1,325 | +54 | +4.2% | 34,500 |
| 2025/02/04 | 1,297 | 1,299 | 1,269 | 1,271 | -20 | -1.5% | 26,300 |
| 2025/02/03 | 1,303 | 1,306 | 1,279 | 1,291 | -14 | -1.1% | 48,100 |
| 2025/01/31 | 1,301 | 1,310 | 1,283 | 1,305 | +4 | +0.3% | 33,100 |
| 2025/01/30 | 1,320 | 1,320 | 1,301 | 1,301 | -20 | -1.5% | 103,200 |
| 2025/01/29 | 1,330 | 1,330 | 1,313 | 1,321 | +2 | +0.2% | 27,900 |
| 2025/01/28 | 1,301 | 1,329 | 1,301 | 1,319 | +7 | +0.5% | 15,000 |
| 2025/01/27 | 1,327 | 1,327 | 1,300 | 1,312 | -2 | -0.2% | 30,600 |
| 2025/01/24 | 1,320 | 1,329 | 1,300 | 1,314 | +5 | +0.4% | 21,100 |
| 2025/01/23 | 1,337 | 1,337 | 1,298 | 1,309 | -11 | -0.8% | 16,800 |
| 2025/01/22 | 1,310 | 1,353 | 1,305 | 1,320 | +13 | +1% | 45,600 |
| 2025/01/21 | 1,283 | 1,317 | 1,271 | 1,307 | +24 | +1.9% | 45,800 |
| 2025/01/20 | 1,291 | 1,318 | 1,282 | 1,283 | +22 | +1.7% | 30,700 |
| 2025/01/17 | 1,277 | 1,285 | 1,251 | 1,261 | +10 | +0.8% | 20,200 |
| 2025/01/16 | 1,259 | 1,284 | 1,244 | 1,251 | -1 | -0.1% | 29,900 |
| 2025/01/15 | 1,304 | 1,313 | 1,237 | 1,252 | -50 | -3.8% | 62,200 |
| 2025/01/14 | 1,271 | 1,315 | 1,270 | 1,302 | +32 | +2.5% | 33,300 |
| 2025/01/10 | 1,266 | 1,299 | 1,259 | 1,270 | ±0 | ±0% | 18,500 |
| 2025/01/09 | 1,303 | 1,309 | 1,256 | 1,270 | -23 | -1.8% | 40,700 |
| 2025/01/08 | 1,320 | 1,320 | 1,287 | 1,293 | -38 | -2.9% | 23,600 |
| 2025/01/07 | 1,277 | 1,336 | 1,277 | 1,331 | +54 | +4.2% | 32,100 |
| 2025/01/06 | 1,322 | 1,332 | 1,277 | 1,277 | -45 | -3.4% | 28,800 |
| 2024/12/30 | 1,299 | 1,328 | 1,254 | 1,322 | +28 | +2.2% | 39,100 |
| 2024/12/27 | 1,284 | 1,330 | 1,279 | 1,294 | -39 | -2.9% | 56,300 |
| 2024/12/26 | 1,337 | 1,353 | 1,324 | 1,333 | -2 | -0.1% | 32,400 |
| 2024/12/25 | 1,346 | 1,346 | 1,319 | 1,335 | +19 | +1.4% | 17,500 |
| 2024/12/24 | 1,322 | 1,333 | 1,306 | 1,316 | -3 | -0.2% | 26,500 |
| 2024/12/23 | 1,350 | 1,358 | 1,317 | 1,319 | -52 | -3.8% | 74,200 |
| 2024/12/20 | 1,265 | 1,415 | 1,265 | 1,371 | +104 | +8.2% | 265,000 |
| 2024/12/19 | 1,200 | 1,276 | 1,198 | 1,267 | +7 | +0.6% | 61,900 |
| 2024/12/18 | 1,194 | 1,270 | 1,191 | 1,260 | +36 | +2.9% | 79,600 |
| 2024/12/17 | 1,252 | 1,284 | 1,204 | 1,224 | -69 | -5.3% | 215,200 |
| 2024/12/16 | 1,344 | 1,344 | 1,173 | 1,293 | +249 | +23.9% | 912,100 |
| 2024/12/13 | 1,043 | 1,053 | 1,040 | 1,044 | +1 | +0.1% | 20,400 |
| 2024/12/12 | 1,056 | 1,060 | 1,041 | 1,043 | +4 | +0.4% | 15,300 |
| 2024/12/11 | 1,060 | 1,060 | 1,039 | 1,039 | -21 | -2% | 16,600 |
| 2024/12/10 | 1,067 | 1,068 | 1,053 | 1,060 | -7 | -0.7% | 21,900 |
| 2024/12/09 | 1,075 | 1,080 | 1,065 | 1,067 | -3 | -0.3% | 13,700 |
| 2024/12/06 | 1,061 | 1,077 | 1,061 | 1,070 | +9 | +0.8% | 8,100 |
| 2024/12/05 | 1,074 | 1,074 | 1,061 | 1,061 | -1 | -0.1% | 15,000 |
| 2024/12/04 | 1,065 | 1,075 | 1,055 | 1,062 | -2 | -0.2% | 23,800 |
| 2024/12/03 | 1,084 | 1,084 | 1,061 | 1,064 | -8 | -0.7% | 14,300 |
51～
100
件表示中 / 2452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 | 114,700円 | +12.1% | +1.6% | 1.96% | 13.43倍 | 1.78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 |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.26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 |
| 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 | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49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
