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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,689 | 1,695 | 1,630 | 1,675 | -14 | -0.8% | 196,200 |
| 2017/12/20 | 1,678 | 1,717 | 1,644 | 1,689 | +63 | +3.9% | 374,200 |
| 2017/12/19 | 1,578 | 1,658 | 1,569 | 1,626 | +73 | +4.7% | 580,200 |
| 2017/12/18 | 1,560 | 1,575 | 1,515 | 1,553 | -4 | -0.3% | 424,500 |
| 2017/12/15 | 1,550 | 1,572 | 1,508 | 1,557 | ±0 | ±0% | 743,500 |
| 2017/12/14 | 1,588 | 1,604 | 1,524 | 1,557 | -231 | -12.9% | 1,786,300 |
| 2017/12/13 | 1,777 | 1,790 | 1,731 | 1,788 | +34 | +1.9% | 376,000 |
| 2017/12/12 | 1,774 | 1,797 | 1,726 | 1,754 | +2 | +0.1% | 337,200 |
| 2017/12/11 | 1,700 | 1,758 | 1,675 | 1,752 | +62 | +3.7% | 405,000 |
| 2017/12/08 | 1,680 | 1,706 | 1,643 | 1,690 | +14 | +0.8% | 235,600 |
| 2017/12/07 | 1,635 | 1,685 | 1,632 | 1,676 | +37 | +2.3% | 111,100 |
| 2017/12/06 | 1,685 | 1,718 | 1,635 | 1,639 | -30 | -1.8% | 189,000 |
| 2017/12/05 | 1,653 | 1,698 | 1,639 | 1,669 | -3 | -0.2% | 146,800 |
| 2017/12/04 | 1,711 | 1,726 | 1,645 | 1,672 | -36 | -2.1% | 199,600 |
| 2017/12/01 | 1,715 | 1,724 | 1,678 | 1,708 | +3 | +0.2% | 143,600 |
| 2017/11/30 | 1,716 | 1,725 | 1,677 | 1,705 | +5 | +0.3% | 200,700 |
| 2017/11/29 | 1,665 | 1,731 | 1,660 | 1,700 | +60 | +3.7% | 419,700 |
| 2017/11/28 | 1,657 | 1,657 | 1,604 | 1,640 | +5 | +0.3% | 116,300 |
| 2017/11/27 | 1,653 | 1,667 | 1,624 | 1,635 | -4 | -0.2% | 133,500 |
| 2017/11/24 | 1,625 | 1,658 | 1,615 | 1,639 | +20 | +1.2% | 151,300 |
| 2017/11/22 | 1,629 | 1,629 | 1,576 | 1,619 | -2 | -0.1% | 148,000 |
| 2017/11/21 | 1,589 | 1,628 | 1,556 | 1,621 | +47 | +3% | 184,600 |
| 2017/11/20 | 1,526 | 1,580 | 1,510 | 1,574 | +42 | +2.7% | 168,700 |
| 2017/11/17 | 1,570 | 1,570 | 1,521 | 1,532 | -8 | -0.5% | 127,400 |
| 2017/11/16 | 1,470 | 1,540 | 1,461 | 1,540 | +53 | +3.6% | 102,300 |
| 2017/11/15 | 1,543 | 1,555 | 1,454 | 1,487 | -63 | -4.1% | 322,400 |
| 2017/11/14 | 1,615 | 1,623 | 1,543 | 1,550 | -77 | -4.7% | 260,400 |
| 2017/11/13 | 1,597 | 1,631 | 1,588 | 1,627 | +49 | +3.1% | 163,500 |
| 2017/11/10 | 1,549 | 1,578 | 1,548 | 1,578 | +5 | +0.3% | 65,900 |
| 2017/11/09 | 1,578 | 1,595 | 1,547 | 1,573 | +4 | +0.3% | 163,200 |
| 2017/11/08 | 1,583 | 1,591 | 1,562 | 1,569 | -7 | -0.4% | 84,800 |
| 2017/11/07 | 1,579 | 1,580 | 1,553 | 1,576 | ±0 | ±0% | 93,300 |
| 2017/11/06 | 1,590 | 1,593 | 1,553 | 1,576 | -3 | -0.2% | 100,200 |
| 2017/11/02 | 1,626 | 1,631 | 1,573 | 1,579 | -37 | -2.3% | 194,000 |
| 2017/11/01 | 1,650 | 1,667 | 1,615 | 1,616 | -21 | -1.3% | 173,000 |
| 2017/10/31 | 1,630 | 1,657 | 1,619 | 1,637 | +8 | +0.5% | 118,400 |
| 2017/10/30 | 1,640 | 1,648 | 1,611 | 1,629 | -3 | -0.2% | 129,700 |
| 2017/10/27 | 1,627 | 1,672 | 1,627 | 1,632 | +9 | +0.6% | 183,600 |
| 2017/10/26 | 1,653 | 1,682 | 1,615 | 1,623 | -23 | -1.4% | 193,300 |
| 2017/10/25 | 1,713 | 1,713 | 1,644 | 1,646 | -67 | -3.9% | 160,700 |
| 2017/10/24 | 1,667 | 1,724 | 1,667 | 1,713 | +46 | +2.8% | 208,100 |
| 2017/10/23 | 1,639 | 1,676 | 1,606 | 1,667 | +44 | +2.7% | 160,500 |
| 2017/10/20 | 1,640 | 1,673 | 1,622 | 1,623 | -34 | -2.1% | 112,200 |
| 2017/10/19 | 1,723 | 1,734 | 1,650 | 1,657 | +25 | +1.5% | 291,900 |
| 2017/10/18 | 1,701 | 1,705 | 1,627 | 1,632 | -64 | -3.8% | 224,700 |
| 2017/10/17 | 1,670 | 1,700 | 1,648 | 1,696 | +46 | +2.8% | 243,300 |
| 2017/10/16 | 1,627 | 1,653 | 1,609 | 1,650 | +33 | +2% | 118,100 |
| 2017/10/13 | 1,637 | 1,637 | 1,595 | 1,617 | ±0 | ±0% | 113,400 |
| 2017/10/12 | 1,625 | 1,654 | 1,614 | 1,617 | -8 | -0.5% | 123,100 |
| 2017/10/11 | 1,652 | 1,683 | 1,608 | 1,625 | -24 | -1.5% | 160,200 |
1801～
1850
件表示中 / 2457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 | 121,200円 | +12.1% | +1.6% | 1.86% | 14.19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 |
| 幸楽苑 | 105,000円 | - | - | - | - | 9.09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 |
| 銚子丸 | 151,000円 | +39.5% | - | 0.79% | 20.70倍 | 2.40倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| うかい | 358,500円 | -0.7% | -40.5% | 0.42% | 314.20倍 | 4.28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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
