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 |
---|---|---|---|---|---|---|---|
2021/01/06 | 1,995 | 2,045 | 1,959 | 1,959 | -55 | -2.7% | 182,500 |
2021/01/05 | 2,031 | 2,075 | 2,006 | 2,014 | -58 | -2.8% | 247,300 |
2021/01/04 | 2,003 | 2,076 | 1,984 | 2,072 | +73 | +3.7% | 312,900 |
2020/12/30 | 1,961 | 2,009 | 1,907 | 1,999 | +51 | +2.6% | 249,500 |
2020/12/29 | 1,881 | 1,966 | 1,860 | 1,948 | +71 | +3.8% | 239,000 |
2020/12/28 | 1,918 | 1,923 | 1,865 | 1,877 | -39 | -2% | 234,300 |
2020/12/25 | 1,885 | 1,918 | 1,837 | 1,916 | +10 | +0.5% | 271,600 |
2020/12/24 | 1,940 | 1,949 | 1,892 | 1,906 | -54 | -2.8% | 202,900 |
2020/12/23 | 1,864 | 1,981 | 1,864 | 1,960 | +101 | +5.4% | 559,800 |
2020/12/22 | 1,972 | 1,981 | 1,829 | 1,859 | -139 | -7% | 464,600 |
2020/12/21 | 2,015 | 2,081 | 1,972 | 1,998 | -14 | -0.7% | 431,600 |
2020/12/18 | 1,998 | 2,058 | 1,967 | 2,012 | +81 | +4.2% | 737,100 |
2020/12/17 | 1,862 | 1,996 | 1,862 | 1,931 | +70 | +3.8% | 753,400 |
2020/12/16 | 1,949 | 1,978 | 1,812 | 1,861 | -128 | -6.4% | 1,344,900 |
2020/12/15 | 1,900 | 2,020 | 1,876 | 1,989 | +369 | +22.8% | 1,974,500 |
2020/12/14 | 1,594 | 1,628 | 1,585 | 1,620 | +50 | +3.2% | 475,000 |
2020/12/11 | 1,600 | 1,616 | 1,561 | 1,570 | -32 | -2% | 216,300 |
2020/12/10 | 1,591 | 1,641 | 1,588 | 1,602 | -10 | -0.6% | 146,300 |
2020/12/09 | 1,621 | 1,654 | 1,593 | 1,612 | -24 | -1.5% | 181,600 |
2020/12/08 | 1,577 | 1,638 | 1,546 | 1,636 | +34 | +2.1% | 154,700 |
2020/12/07 | 1,620 | 1,639 | 1,590 | 1,602 | -25 | -1.5% | 141,100 |
2020/12/04 | 1,650 | 1,671 | 1,593 | 1,627 | -31 | -1.9% | 238,200 |
2020/12/03 | 1,736 | 1,737 | 1,646 | 1,658 | -78 | -4.5% | 358,800 |
2020/12/02 | 1,756 | 1,763 | 1,709 | 1,736 | +19 | +1.1% | 227,300 |
2020/12/01 | 1,772 | 1,787 | 1,701 | 1,717 | -46 | -2.6% | 287,700 |
2020/11/30 | 1,693 | 1,800 | 1,685 | 1,763 | +88 | +5.3% | 380,900 |
2020/11/27 | 1,630 | 1,680 | 1,630 | 1,675 | +37 | +2.3% | 183,700 |
2020/11/26 | 1,651 | 1,680 | 1,621 | 1,638 | -44 | -2.6% | 224,500 |
2020/11/25 | 1,737 | 1,755 | 1,656 | 1,682 | -32 | -1.9% | 328,600 |
2020/11/24 | 1,644 | 1,730 | 1,612 | 1,714 | +99 | +6.1% | 363,600 |
2020/11/20 | 1,613 | 1,639 | 1,590 | 1,615 | +2 | +0.1% | 98,700 |
2020/11/19 | 1,605 | 1,622 | 1,586 | 1,613 | +5 | +0.3% | 129,000 |
2020/11/18 | 1,598 | 1,639 | 1,586 | 1,608 | -10 | -0.6% | 176,500 |
2020/11/17 | 1,700 | 1,709 | 1,612 | 1,618 | -75 | -4.4% | 224,800 |
2020/11/16 | 1,645 | 1,717 | 1,639 | 1,693 | +33 | +2% | 241,000 |
2020/11/13 | 1,704 | 1,708 | 1,650 | 1,660 | -88 | -5% | 364,900 |
2020/11/12 | 1,712 | 1,750 | 1,700 | 1,748 | +37 | +2.2% | 172,500 |
2020/11/11 | 1,665 | 1,732 | 1,636 | 1,711 | +21 | +1.2% | 312,600 |
2020/11/10 | 1,780 | 1,783 | 1,674 | 1,690 | -130 | -7.1% | 433,500 |
2020/11/09 | 1,824 | 1,860 | 1,803 | 1,820 | +11 | +0.6% | 212,900 |
2020/11/06 | 1,825 | 1,825 | 1,784 | 1,809 | +14 | +0.8% | 176,600 |
2020/11/05 | 1,830 | 1,850 | 1,782 | 1,795 | -21 | -1.2% | 227,800 |
2020/11/04 | 1,787 | 1,827 | 1,746 | 1,816 | +47 | +2.7% | 252,400 |
2020/11/02 | 1,779 | 1,815 | 1,718 | 1,769 | -10 | -0.6% | 323,600 |
2020/10/30 | 1,833 | 1,865 | 1,760 | 1,779 | -82 | -4.4% | 303,200 |
2020/10/29 | 1,842 | 1,874 | 1,812 | 1,861 | -10 | -0.5% | 303,200 |
2020/10/28 | 1,932 | 1,938 | 1,843 | 1,871 | -93 | -4.7% | 369,100 |
2020/10/27 | 1,865 | 1,987 | 1,860 | 1,964 | +59 | +3.1% | 380,700 |
2020/10/26 | 1,974 | 2,031 | 1,889 | 1,905 | -37 | -1.9% | 372,400 |
2020/10/23 | 1,977 | 1,989 | 1,836 | 1,942 | -60 | -3% | 603,800 |
1101~
1150
件表示中 / 2495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 | 124,300円 | +11.5% | +19.0% | 1.81% | 10.22倍 | 1.89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 |
グルメ杵屋 | 94,000円 | +1.0% | +6.7% | 0.74% | 35.84倍 | 2.33倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
幸楽苑 | 103,100円 | +48.6% | +166.3% | 0.00% | 24.63倍 | 8.93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 |
CChan | - | - | - | - | - | - |
|
- |
うかい | 357,500円 | +1.7% | +15.2% | 0.42% | 65.12倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム