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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,657 | 1,697 | 1,643 | 1,649 | -7 | -0.4% | 128,100 |
| 2017/10/06 | 1,672 | 1,697 | 1,656 | 1,656 | -14 | -0.8% | 115,800 |
| 2017/10/05 | 1,739 | 1,745 | 1,670 | 1,670 | -69 | -4% | 230,000 |
| 2017/10/04 | 1,750 | 1,760 | 1,727 | 1,739 | +6 | +0.3% | 136,400 |
| 2017/10/03 | 1,745 | 1,762 | 1,721 | 1,733 | +14 | +0.8% | 132,700 |
| 2017/10/02 | 1,746 | 1,764 | 1,715 | 1,719 | +1 | +0.1% | 184,900 |
| 2017/09/29 | 1,775 | 1,788 | 1,700 | 1,718 | -65 | -3.6% | 288,300 |
| 2017/09/28 | 1,814 | 1,816 | 1,767 | 1,783 | -25 | -1.4% | 183,800 |
| 2017/09/27 | 1,772 | 1,830 | 1,771 | 1,808 | +35 | +2% | 220,700 |
| 2017/09/26 | 1,796 | 1,808 | 1,762 | 1,773 | -31 | -1.7% | 220,700 |
| 2017/09/25 | 1,825 | 1,839 | 1,760 | 1,804 | -22 | -1.2% | 405,300 |
| 2017/09/22 | 1,873 | 1,885 | 1,792 | 1,826 | -50 | -2.7% | 377,400 |
| 2017/09/21 | 1,961 | 1,971 | 1,873 | 1,876 | -85 | -4.3% | 352,700 |
| 2017/09/20 | 1,984 | 2,015 | 1,948 | 1,961 | -18 | -0.9% | 270,600 |
| 2017/09/19 | 2,060 | 2,073 | 1,932 | 1,979 | -81 | -3.9% | 659,500 |
| 2017/09/15 | 1,852 | 2,135 | 1,825 | 2,060 | +168 | +8.9% | 1,683,400 |
| 2017/09/14 | 1,728 | 1,972 | 1,721 | 1,892 | +257 | +15.7% | 1,752,100 |
| 2017/09/13 | 1,635 | 1,655 | 1,554 | 1,635 | -18 | -1.1% | 352,000 |
| 2017/09/12 | 1,630 | 1,663 | 1,595 | 1,653 | +52 | +3.2% | 214,100 |
| 2017/09/11 | 1,543 | 1,603 | 1,538 | 1,601 | +77 | +5.1% | 167,700 |
| 2017/09/08 | 1,483 | 1,525 | 1,480 | 1,524 | +42 | +2.8% | 131,500 |
| 2017/09/07 | 1,550 | 1,559 | 1,471 | 1,482 | -50 | -3.3% | 159,900 |
| 2017/09/06 | 1,452 | 1,543 | 1,442 | 1,532 | +10 | +0.7% | 290,500 |
| 2017/09/05 | 1,679 | 1,679 | 1,498 | 1,522 | -154 | -9.2% | 435,800 |
| 2017/09/04 | 1,601 | 1,678 | 1,580 | 1,676 | +49 | +3% | 203,000 |
| 2017/09/01 | 1,626 | 1,659 | 1,608 | 1,627 | -11 | -0.7% | 107,400 |
| 2017/08/31 | 1,580 | 1,638 | 1,566 | 1,638 | +91 | +5.9% | 266,600 |
| 2017/08/30 | 1,577 | 1,591 | 1,541 | 1,547 | -24 | -1.5% | 137,300 |
| 2017/08/29 | 1,550 | 1,604 | 1,550 | 1,571 | -3 | -0.2% | 108,600 |
| 2017/08/28 | 1,549 | 1,604 | 1,546 | 1,574 | -54 | -3.3% | 263,600 |
| 2017/08/25 | 1,688 | 1,688 | 1,618 | 1,628 | -52 | -3.1% | 131,200 |
| 2017/08/24 | 1,660 | 1,683 | 1,648 | 1,680 | +24 | +1.4% | 77,300 |
| 2017/08/23 | 1,655 | 1,665 | 1,631 | 1,656 | +38 | +2.3% | 95,200 |
| 2017/08/22 | 1,625 | 1,658 | 1,613 | 1,618 | ±0 | ±0% | 123,400 |
| 2017/08/21 | 1,730 | 1,732 | 1,614 | 1,618 | -82 | -4.8% | 213,200 |
| 2017/08/18 | 1,680 | 1,716 | 1,656 | 1,700 | +8 | +0.5% | 125,000 |
| 2017/08/17 | 1,681 | 1,732 | 1,681 | 1,692 | +22 | +1.3% | 174,400 |
| 2017/08/16 | 1,620 | 1,702 | 1,612 | 1,670 | +52 | +3.2% | 207,800 |
| 2017/08/15 | 1,613 | 1,638 | 1,587 | 1,618 | +18 | +1.1% | 89,800 |
| 2017/08/14 | 1,590 | 1,639 | 1,575 | 1,600 | +3 | +0.2% | 137,600 |
| 2017/08/10 | 1,604 | 1,633 | 1,587 | 1,597 | ±0 | ±0% | 87,100 |
| 2017/08/09 | 1,627 | 1,627 | 1,585 | 1,597 | -20 | -1.2% | 108,000 |
| 2017/08/08 | 1,570 | 1,650 | 1,570 | 1,617 | +46 | +2.9% | 141,300 |
| 2017/08/07 | 1,555 | 1,605 | 1,550 | 1,571 | +6 | +0.4% | 118,900 |
| 2017/08/04 | 1,559 | 1,615 | 1,556 | 1,565 | -8 | -0.5% | 147,800 |
| 2017/08/03 | 1,680 | 1,680 | 1,563 | 1,573 | -111 | -6.6% | 332,300 |
| 2017/08/02 | 1,611 | 1,686 | 1,611 | 1,684 | +77 | +4.8% | 139,300 |
| 2017/08/01 | 1,623 | 1,639 | 1,525 | 1,607 | -28 | -1.7% | 267,800 |
| 2017/07/31 | 1,708 | 1,737 | 1,610 | 1,635 | -72 | -4.2% | 209,800 |
| 2017/07/28 | 1,741 | 1,742 | 1,682 | 1,707 | -27 | -1.6% | 108,300 |
1851～
1900
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 | 120,900円 | +12.1% | +1.6% | 1.86% | 14.16倍 | 1.88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 | 104,600円 | - | - | - | - | 9.06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
