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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,080 | 1,080 | 1,057 | 1,065 | -28 | -2.6% | 57,200 |
| 2024/02/07 | 1,089 | 1,096 | 1,061 | 1,093 | -4 | -0.4% | 38,500 |
| 2024/02/06 | 1,091 | 1,097 | 1,076 | 1,097 | +6 | +0.5% | 25,400 |
| 2024/02/05 | 1,100 | 1,104 | 1,076 | 1,091 | -8 | -0.7% | 37,800 |
| 2024/02/02 | 1,090 | 1,100 | 1,080 | 1,099 | +4 | +0.4% | 38,000 |
| 2024/02/01 | 1,075 | 1,101 | 1,072 | 1,095 | +5 | +0.5% | 61,500 |
| 2024/01/31 | 1,112 | 1,112 | 1,074 | 1,090 | -36 | -3.2% | 43,400 |
| 2024/01/30 | 1,122 | 1,145 | 1,122 | 1,126 | +1 | +0.1% | 158,900 |
| 2024/01/29 | 1,129 | 1,139 | 1,110 | 1,125 | -4 | -0.4% | 38,000 |
| 2024/01/26 | 1,132 | 1,168 | 1,125 | 1,129 | -2 | -0.2% | 74,100 |
| 2024/01/25 | 1,116 | 1,132 | 1,106 | 1,131 | +33 | +3% | 75,000 |
| 2024/01/24 | 1,093 | 1,106 | 1,086 | 1,098 | +5 | +0.5% | 49,800 |
| 2024/01/23 | 1,089 | 1,094 | 1,079 | 1,093 | +3 | +0.3% | 53,300 |
| 2024/01/22 | 1,070 | 1,097 | 1,070 | 1,090 | +34 | +3.2% | 82,800 |
| 2024/01/19 | 1,060 | 1,065 | 1,039 | 1,056 | -9 | -0.8% | 58,700 |
| 2024/01/18 | 1,057 | 1,074 | 1,053 | 1,065 | +7 | +0.7% | 66,500 |
| 2024/01/17 | 1,035 | 1,067 | 1,035 | 1,058 | +35 | +3.4% | 90,300 |
| 2024/01/16 | 1,008 | 1,032 | 1,007 | 1,023 | +23 | +2.3% | 83,700 |
| 2024/01/15 | 1,010 | 1,022 | 991 | 1,000 | -4 | -0.4% | 41,200 |
| 2024/01/12 | 1,007 | 1,013 | 999 | 1,004 | +4 | +0.4% | 79,000 |
| 2024/01/11 | 995 | 1,004 | 989 | 1,000 | +7 | +0.7% | 45,800 |
| 2024/01/10 | 995 | 1,018 | 991 | 993 | +1 | +0.1% | 53,800 |
| 2024/01/09 | 992 | 1,005 | 988 | 992 | +2 | +0.2% | 69,900 |
| 2024/01/05 | 1,003 | 1,009 | 987 | 990 | -18 | -1.8% | 30,100 |
| 2024/01/04 | 994 | 1,008 | 989 | 1,008 | +12 | +1.2% | 49,200 |
| 2023/12/29 | 1,000 | 1,005 | 988 | 996 | +2 | +0.2% | 61,500 |
| 2023/12/28 | 979 | 1,001 | 973 | 994 | +11 | +1.1% | 56,000 |
| 2023/12/27 | 950 | 985 | 950 | 983 | +28 | +2.9% | 66,800 |
| 2023/12/26 | 973 | 985 | 948 | 955 | -3 | -0.3% | 62,500 |
| 2023/12/25 | 937 | 968 | 936 | 958 | +32 | +3.5% | 94,700 |
| 2023/12/22 | 929 | 937 | 918 | 926 | +27 | +3% | 72,800 |
| 2023/12/21 | 879 | 899 | 877 | 899 | +5 | +0.6% | 68,100 |
| 2023/12/20 | 878 | 896 | 871 | 894 | +13 | +1.5% | 97,000 |
| 2023/12/19 | 863 | 884 | 855 | 881 | +11 | +1.3% | 95,800 |
| 2023/12/18 | 898 | 898 | 852 | 870 | -32 | -3.5% | 135,700 |
| 2023/12/15 | 925 | 925 | 888 | 902 | -53 | -5.5% | 155,200 |
| 2023/12/14 | 970 | 980 | 949 | 955 | -18 | -1.8% | 44,800 |
| 2023/12/13 | 982 | 987 | 966 | 973 | -6 | -0.6% | 40,000 |
| 2023/12/12 | 1,005 | 1,010 | 973 | 979 | -21 | -2.1% | 29,600 |
| 2023/12/11 | 978 | 1,008 | 977 | 1,000 | +32 | +3.3% | 40,200 |
| 2023/12/08 | 987 | 996 | 962 | 968 | -29 | -2.9% | 29,700 |
| 2023/12/07 | 986 | 1,004 | 986 | 997 | -4 | -0.4% | 26,800 |
| 2023/12/06 | 1,004 | 1,012 | 994 | 1,001 | ±0 | ±0% | 43,200 |
| 2023/12/05 | 1,018 | 1,018 | 1,001 | 1,001 | -17 | -1.7% | 20,100 |
| 2023/12/04 | 982 | 1,030 | 982 | 1,018 | +27 | +2.7% | 37,700 |
| 2023/12/01 | 1,009 | 1,009 | 983 | 991 | -23 | -2.3% | 44,900 |
| 2023/11/30 | 1,030 | 1,030 | 1,002 | 1,014 | -21 | -2% | 58,500 |
| 2023/11/29 | 1,050 | 1,055 | 1,033 | 1,035 | -13 | -1.2% | 17,400 |
| 2023/11/28 | 1,045 | 1,061 | 1,045 | 1,048 | +2 | +0.2% | 20,000 |
| 2023/11/27 | 1,050 | 1,058 | 1,037 | 1,046 | ±0 | ±0% | 27,800 |
301～
350
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
