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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,741 | 1,742 | 1,682 | 1,707 | -27 | -1.6% | 108,300 |
| 2017/07/27 | 1,690 | 1,748 | 1,690 | 1,734 | +25 | +1.5% | 108,100 |
| 2017/07/26 | 1,723 | 1,724 | 1,678 | 1,709 | -19 | -1.1% | 150,100 |
| 2017/07/25 | 1,761 | 1,761 | 1,720 | 1,728 | -30 | -1.7% | 136,400 |
| 2017/07/24 | 1,765 | 1,765 | 1,733 | 1,758 | +7 | +0.4% | 93,700 |
| 2017/07/21 | 1,745 | 1,774 | 1,724 | 1,751 | +19 | +1.1% | 127,100 |
| 2017/07/20 | 1,730 | 1,787 | 1,716 | 1,732 | +17 | +1% | 352,000 |
| 2017/07/19 | 1,680 | 1,724 | 1,665 | 1,715 | +37 | +2.2% | 212,400 |
| 2017/07/18 | 1,648 | 1,684 | 1,620 | 1,678 | +49 | +3% | 167,100 |
| 2017/07/14 | 1,690 | 1,700 | 1,610 | 1,629 | -59 | -3.5% | 191,000 |
| 2017/07/13 | 1,705 | 1,750 | 1,666 | 1,688 | -2 | -0.1% | 367,700 |
| 2017/07/12 | 1,635 | 1,709 | 1,626 | 1,690 | +58 | +3.6% | 375,500 |
| 2017/07/11 | 1,644 | 1,656 | 1,628 | 1,632 | -12 | -0.7% | 118,900 |
| 2017/07/10 | 1,626 | 1,656 | 1,604 | 1,644 | +41 | +2.6% | 192,700 |
| 2017/07/07 | 1,556 | 1,620 | 1,552 | 1,603 | +38 | +2.4% | 203,000 |
| 2017/07/06 | 1,552 | 1,597 | 1,546 | 1,565 | -2 | -0.1% | 98,200 |
| 2017/07/05 | 1,563 | 1,597 | 1,515 | 1,567 | -5 | -0.3% | 214,200 |
| 2017/07/04 | 1,650 | 1,655 | 1,560 | 1,572 | -67 | -4.1% | 270,400 |
| 2017/07/03 | 1,621 | 1,677 | 1,611 | 1,639 | +20 | +1.2% | 286,200 |
| 2017/06/30 | 1,570 | 1,629 | 1,562 | 1,619 | +22 | +1.4% | 260,400 |
| 2017/06/29 | 1,606 | 1,627 | 1,559 | 1,597 | -5 | -0.3% | 325,000 |
| 2017/06/28 | 1,667 | 1,680 | 1,602 | 1,602 | -80 | -4.8% | 267,300 |
| 2017/06/27 | 1,690 | 1,695 | 1,650 | 1,682 | -2 | -0.1% | 220,700 |
| 2017/06/26 | 1,627 | 1,698 | 1,606 | 1,684 | +65 | +4% | 381,500 |
| 2017/06/23 | 1,655 | 1,668 | 1,590 | 1,619 | -51 | -3.1% | 356,600 |
| 2017/06/22 | 1,671 | 1,694 | 1,634 | 1,670 | ±0 | ±0% | 359,600 |
| 2017/06/21 | 1,630 | 1,673 | 1,612 | 1,670 | +26 | +1.6% | 423,400 |
| 2017/06/20 | 1,650 | 1,680 | 1,602 | 1,644 | +2 | +0.1% | 631,900 |
| 2017/06/19 | 1,600 | 1,648 | 1,551 | 1,642 | +51 | +3.2% | 779,100 |
| 2017/06/16 | 1,560 | 1,618 | 1,533 | 1,591 | +60 | +3.9% | 1,667,500 |
| 2017/06/15 | 1,436 | 1,636 | 1,411 | 1,531 | +183 | +13.6% | 2,907,100 |
| 2017/06/14 | 1,405 | 1,408 | 1,341 | 1,348 | -35 | -2.5% | 368,900 |
| 2017/06/13 | 1,373 | 1,407 | 1,339 | 1,383 | +1 | +0.1% | 297,100 |
| 2017/06/12 | 1,387 | 1,426 | 1,361 | 1,382 | -5 | -0.4% | 368,700 |
| 2017/06/09 | 1,325 | 1,390 | 1,325 | 1,387 | +59 | +4.4% | 241,200 |
| 2017/06/08 | 1,346 | 1,353 | 1,323 | 1,328 | -12 | -0.9% | 168,500 |
| 2017/06/07 | 1,286 | 1,346 | 1,283 | 1,340 | +39 | +3% | 269,600 |
| 2017/06/06 | 1,320 | 1,324 | 1,288 | 1,301 | -25 | -1.9% | 248,500 |
| 2017/06/05 | 1,278 | 1,330 | 1,247 | 1,326 | +44 | +3.4% | 341,200 |
| 2017/06/02 | 1,250 | 1,286 | 1,246 | 1,282 | +12 | +0.9% | 228,700 |
| 2017/06/01 | 1,270 | 1,292 | 1,237 | 1,270 | +12 | +1% | 356,000 |
| 2017/05/31 | 1,270 | 1,280 | 1,215 | 1,258 | +22 | +1.8% | 423,000 |
| 2017/05/30 | 1,167 | 1,253 | 1,156 | 1,236 | +113 | +10.1% | 716,600 |
| 2017/05/29 | 1,152 | 1,158 | 1,117 | 1,123 | -14 | -1.2% | 156,400 |
| 2017/05/26 | 1,129 | 1,145 | 1,129 | 1,137 | +11 | +1% | 96,300 |
| 2017/05/25 | 1,155 | 1,155 | 1,122 | 1,126 | -17 | -1.5% | 123,400 |
| 2017/05/24 | 1,167 | 1,172 | 1,131 | 1,143 | -13 | -1.1% | 164,800 |
| 2017/05/23 | 1,145 | 1,159 | 1,133 | 1,156 | +25 | +2.2% | 135,000 |
| 2017/05/22 | 1,129 | 1,152 | 1,120 | 1,131 | +24 | +2.2% | 178,400 |
| 2017/05/19 | 1,089 | 1,140 | 1,086 | 1,107 | +32 | +3% | 204,700 |
1901～
1950
件表示中 / 2458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 | 120,800円 | +12.1% | +1.6% | 1.86% | 14.15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 |
| うかい | 362,000円 | -0.7% | -40.5% | 0.41% | 317.27倍 | 4.32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% | - | - | - | - |
|
- |
| ＷＤＩ | 303,000円 | +3.2% | -56.1% | 0.56% | 20.38倍 | 2.91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 | 25,700円 | +4.2% | +44.1% | 1.95% | 7.97倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
