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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 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 |
351～
400
件表示中 / 2525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 | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01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 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.85倍 | 9.37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 |
| 串カツ田中 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| うかい | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38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 |
| ダイイチ | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
