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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,122 | 1,135 | 1,119 | 1,123 | -5 | -0.4% | 36,300 |
| 2024/07/04 | 1,137 | 1,139 | 1,124 | 1,128 | +3 | +0.3% | 32,000 |
| 2024/07/03 | 1,113 | 1,134 | 1,113 | 1,125 | +12 | +1.1% | 37,800 |
| 2024/07/02 | 1,133 | 1,141 | 1,112 | 1,113 | -17 | -1.5% | 43,700 |
| 2024/07/01 | 1,150 | 1,150 | 1,126 | 1,130 | -18 | -1.6% | 53,400 |
| 2024/06/28 | 1,184 | 1,184 | 1,142 | 1,148 | -12 | -1% | 39,100 |
| 2024/06/27 | 1,163 | 1,180 | 1,160 | 1,160 | -1 | -0.1% | 28,400 |
| 2024/06/26 | 1,163 | 1,170 | 1,153 | 1,161 | -3 | -0.3% | 31,800 |
| 2024/06/25 | 1,150 | 1,184 | 1,135 | 1,164 | +21 | +1.8% | 69,200 |
| 2024/06/24 | 1,118 | 1,143 | 1,103 | 1,143 | +26 | +2.3% | 84,000 |
| 2024/06/21 | 1,121 | 1,146 | 1,116 | 1,117 | +6 | +0.5% | 111,200 |
| 2024/06/20 | 1,115 | 1,132 | 1,108 | 1,111 | +14 | +1.3% | 74,100 |
| 2024/06/19 | 1,116 | 1,131 | 1,090 | 1,097 | -10 | -0.9% | 154,400 |
| 2024/06/18 | 1,105 | 1,130 | 1,100 | 1,107 | -23 | -2% | 116,000 |
| 2024/06/17 | 1,238 | 1,238 | 1,119 | 1,130 | -289 | -20.4% | 638,700 |
| 2024/06/14 | 1,390 | 1,425 | 1,387 | 1,419 | +34 | +2.5% | 138,600 |
| 2024/06/13 | 1,386 | 1,418 | 1,366 | 1,385 | +16 | +1.2% | 69,300 |
| 2024/06/12 | 1,360 | 1,385 | 1,350 | 1,369 | -8 | -0.6% | 35,300 |
| 2024/06/11 | 1,375 | 1,399 | 1,356 | 1,377 | +21 | +1.5% | 74,100 |
| 2024/06/10 | 1,340 | 1,394 | 1,340 | 1,356 | +21 | +1.6% | 76,100 |
| 2024/06/07 | 1,284 | 1,335 | 1,278 | 1,335 | +58 | +4.5% | 75,100 |
| 2024/06/06 | 1,274 | 1,284 | 1,260 | 1,277 | +5 | +0.4% | 49,000 |
| 2024/06/05 | 1,277 | 1,290 | 1,268 | 1,272 | -6 | -0.5% | 17,300 |
| 2024/06/04 | 1,292 | 1,299 | 1,272 | 1,278 | -14 | -1.1% | 16,800 |
| 2024/06/03 | 1,294 | 1,307 | 1,288 | 1,292 | -21 | -1.6% | 12,400 |
| 2024/05/31 | 1,305 | 1,313 | 1,293 | 1,313 | +11 | +0.8% | 16,500 |
| 2024/05/30 | 1,274 | 1,310 | 1,266 | 1,302 | +22 | +1.7% | 24,000 |
| 2024/05/29 | 1,293 | 1,312 | 1,280 | 1,280 | -16 | -1.2% | 16,300 |
| 2024/05/28 | 1,310 | 1,318 | 1,284 | 1,296 | -14 | -1.1% | 27,800 |
| 2024/05/27 | 1,315 | 1,322 | 1,301 | 1,310 | +22 | +1.7% | 23,500 |
| 2024/05/24 | 1,276 | 1,308 | 1,276 | 1,288 | -30 | -2.3% | 25,100 |
| 2024/05/23 | 1,299 | 1,321 | 1,295 | 1,318 | +21 | +1.6% | 35,500 |
| 2024/05/22 | 1,267 | 1,305 | 1,267 | 1,297 | +34 | +2.7% | 38,800 |
| 2024/05/21 | 1,273 | 1,295 | 1,244 | 1,263 | -13 | -1% | 47,800 |
| 2024/05/20 | 1,234 | 1,293 | 1,228 | 1,276 | +34 | +2.7% | 45,500 |
| 2024/05/17 | 1,270 | 1,270 | 1,237 | 1,242 | -28 | -2.2% | 42,400 |
| 2024/05/16 | 1,262 | 1,278 | 1,252 | 1,270 | +18 | +1.4% | 22,300 |
| 2024/05/15 | 1,250 | 1,259 | 1,237 | 1,252 | +10 | +0.8% | 23,500 |
| 2024/05/14 | 1,232 | 1,251 | 1,231 | 1,242 | +11 | +0.9% | 22,300 |
| 2024/05/13 | 1,235 | 1,235 | 1,210 | 1,231 | -7 | -0.6% | 18,400 |
| 2024/05/10 | 1,223 | 1,243 | 1,216 | 1,238 | +23 | +1.9% | 44,300 |
| 2024/05/09 | 1,198 | 1,228 | 1,190 | 1,215 | +19 | +1.6% | 35,700 |
| 2024/05/08 | 1,219 | 1,220 | 1,191 | 1,196 | -22 | -1.8% | 34,300 |
| 2024/05/07 | 1,180 | 1,218 | 1,168 | 1,218 | +42 | +3.6% | 59,800 |
| 2024/05/02 | 1,160 | 1,178 | 1,154 | 1,176 | +18 | +1.6% | 40,000 |
| 2024/05/01 | 1,168 | 1,173 | 1,153 | 1,158 | -5 | -0.4% | 21,300 |
| 2024/04/30 | 1,153 | 1,171 | 1,151 | 1,163 | ±0 | ±0% | 39,500 |
| 2024/04/26 | 1,156 | 1,164 | 1,124 | 1,163 | -8 | -0.7% | 111,900 |
| 2024/04/25 | 1,188 | 1,190 | 1,166 | 1,171 | -4 | -0.3% | 220,400 |
| 2024/04/24 | 1,170 | 1,180 | 1,165 | 1,175 | +7 | +0.6% | 31,300 |
201～
250
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
