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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,182 | 1,182 | 1,162 | 1,168 | -20 | -1.7% | 58,100 |
| 2024/04/22 | 1,178 | 1,193 | 1,177 | 1,188 | +15 | +1.3% | 31,800 |
| 2024/04/19 | 1,191 | 1,198 | 1,164 | 1,173 | -36 | -3% | 55,700 |
| 2024/04/18 | 1,166 | 1,216 | 1,165 | 1,209 | +53 | +4.6% | 74,700 |
| 2024/04/17 | 1,183 | 1,185 | 1,154 | 1,156 | -24 | -2% | 72,000 |
| 2024/04/16 | 1,169 | 1,192 | 1,167 | 1,180 | +8 | +0.7% | 60,200 |
| 2024/04/15 | 1,180 | 1,180 | 1,153 | 1,172 | -11 | -0.9% | 86,600 |
| 2024/04/12 | 1,188 | 1,196 | 1,172 | 1,183 | -1 | -0.1% | 40,100 |
| 2024/04/11 | 1,139 | 1,190 | 1,134 | 1,184 | +41 | +3.6% | 83,400 |
| 2024/04/10 | 1,135 | 1,174 | 1,133 | 1,143 | -1 | -0.1% | 104,100 |
| 2024/04/09 | 1,175 | 1,177 | 1,133 | 1,144 | -31 | -2.6% | 161,100 |
| 2024/04/08 | 1,240 | 1,245 | 1,159 | 1,175 | -72 | -5.8% | 269,300 |
| 2024/04/05 | 1,270 | 1,315 | 1,232 | 1,247 | -44 | -3.4% | 107,400 |
| 2024/04/04 | 1,274 | 1,301 | 1,255 | 1,291 | +24 | +1.9% | 97,200 |
| 2024/04/03 | 1,261 | 1,280 | 1,255 | 1,267 | +1 | +0.1% | 80,600 |
| 2024/04/02 | 1,309 | 1,310 | 1,265 | 1,266 | -50 | -3.8% | 67,600 |
| 2024/04/01 | 1,343 | 1,355 | 1,315 | 1,316 | -27 | -2% | 63,500 |
| 2024/03/29 | 1,302 | 1,345 | 1,302 | 1,343 | +61 | +4.8% | 117,500 |
| 2024/03/28 | 1,298 | 1,316 | 1,274 | 1,282 | +8 | +0.6% | 111,800 |
| 2024/03/27 | 1,277 | 1,301 | 1,265 | 1,274 | +4 | +0.3% | 105,100 |
| 2024/03/26 | 1,240 | 1,274 | 1,234 | 1,270 | +22 | +1.8% | 52,200 |
| 2024/03/25 | 1,221 | 1,273 | 1,221 | 1,248 | +34 | +2.8% | 83,100 |
| 2024/03/22 | 1,306 | 1,310 | 1,214 | 1,214 | -98 | -7.5% | 128,000 |
| 2024/03/21 | 1,284 | 1,324 | 1,252 | 1,312 | -2 | -0.2% | 162,900 |
| 2024/03/19 | 1,200 | 1,320 | 1,181 | 1,314 | +109 | +9% | 581,700 |
| 2024/03/18 | 1,120 | 1,241 | 1,090 | 1,205 | +86 | +7.7% | 512,300 |
| 2024/03/15 | 1,152 | 1,167 | 1,106 | 1,119 | -33 | -2.9% | 91,900 |
| 2024/03/14 | 1,140 | 1,153 | 1,137 | 1,152 | +11 | +1% | 28,200 |
| 2024/03/13 | 1,170 | 1,170 | 1,129 | 1,141 | -17 | -1.5% | 32,400 |
| 2024/03/12 | 1,120 | 1,158 | 1,115 | 1,158 | +40 | +3.6% | 68,100 |
| 2024/03/11 | 1,155 | 1,155 | 1,106 | 1,118 | -56 | -4.8% | 61,600 |
| 2024/03/08 | 1,158 | 1,175 | 1,155 | 1,174 | +21 | +1.8% | 57,300 |
| 2024/03/07 | 1,142 | 1,165 | 1,121 | 1,153 | +6 | +0.5% | 49,700 |
| 2024/03/06 | 1,157 | 1,173 | 1,127 | 1,147 | +80 | +7.5% | 143,900 |
| 2024/03/05 | 1,052 | 1,085 | 1,046 | 1,067 | +3 | +0.3% | 30,400 |
| 2024/03/04 | 1,085 | 1,094 | 1,063 | 1,064 | -6 | -0.6% | 158,900 |
| 2024/03/01 | 1,098 | 1,100 | 1,041 | 1,070 | -28 | -2.6% | 77,200 |
| 2024/02/29 | 1,120 | 1,120 | 1,098 | 1,098 | -22 | -2% | 24,500 |
| 2024/02/28 | 1,085 | 1,120 | 1,085 | 1,120 | +20 | +1.8% | 38,500 |
| 2024/02/27 | 1,107 | 1,112 | 1,097 | 1,100 | -7 | -0.6% | 23,400 |
| 2024/02/26 | 1,102 | 1,115 | 1,098 | 1,107 | +6 | +0.5% | 31,300 |
| 2024/02/22 | 1,111 | 1,120 | 1,099 | 1,101 | +9 | +0.8% | 39,200 |
| 2024/02/21 | 1,093 | 1,103 | 1,083 | 1,092 | -3 | -0.3% | 20,000 |
| 2024/02/20 | 1,122 | 1,127 | 1,090 | 1,095 | -21 | -1.9% | 68,000 |
| 2024/02/19 | 1,116 | 1,125 | 1,103 | 1,116 | +3 | +0.3% | 64,100 |
| 2024/02/16 | 1,096 | 1,115 | 1,080 | 1,113 | +35 | +3.2% | 65,000 |
| 2024/02/15 | 1,083 | 1,088 | 1,063 | 1,078 | +24 | +2.3% | 46,700 |
| 2024/02/14 | 1,048 | 1,064 | 1,042 | 1,054 | -3 | -0.3% | 28,200 |
| 2024/02/13 | 1,048 | 1,063 | 1,039 | 1,057 | +18 | +1.7% | 52,200 |
| 2024/02/09 | 1,058 | 1,075 | 1,037 | 1,039 | -26 | -2.4% | 63,900 |
251～
300
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
