ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,253 | 1,322 | 1,253 | 1,307 | +79 | +6.4% | 105,700 |
| 2022/06/22 | 1,345 | 1,350 | 1,214 | 1,228 | -107 | -8% | 237,300 |
| 2022/06/21 | 1,326 | 1,365 | 1,300 | 1,335 | -4 | -0.3% | 157,100 |
| 2022/06/20 | 1,393 | 1,455 | 1,278 | 1,339 | -24 | -1.8% | 233,100 |
| 2022/06/17 | 1,324 | 1,378 | 1,265 | 1,363 | -8 | -0.6% | 164,600 |
| 2022/06/16 | 1,318 | 1,420 | 1,286 | 1,371 | +94 | +7.4% | 228,600 |
| 2022/06/15 | 1,410 | 1,451 | 1,240 | 1,277 | -138 | -9.8% | 335,300 |
| 2022/06/14 | 1,469 | 1,471 | 1,361 | 1,415 | -84 | -5.6% | 310,300 |
| 2022/06/13 | 1,630 | 1,675 | 1,477 | 1,499 | -128 | -7.9% | 344,500 |
| 2022/06/10 | 1,579 | 1,670 | 1,558 | 1,627 | +100 | +6.5% | 369,700 |
| 2022/06/09 | 1,706 | 1,706 | 1,526 | 1,527 | -179 | -10.5% | 348,700 |
| 2022/06/08 | 1,818 | 1,834 | 1,684 | 1,706 | -64 | -3.6% | 241,300 |
| 2022/06/07 | 1,810 | 1,825 | 1,725 | 1,770 | -44 | -2.4% | 315,900 |
| 2022/06/06 | 1,701 | 1,872 | 1,701 | 1,814 | +125 | +7.4% | 511,800 |
| 2022/06/03 | 1,731 | 1,795 | 1,619 | 1,689 | -2 | -0.1% | 498,500 |
| 2022/06/02 | 1,620 | 1,760 | 1,618 | 1,691 | +71 | +4.4% | 547,900 |
| 2022/06/01 | 1,537 | 1,629 | 1,510 | 1,620 | +75 | +4.9% | 349,700 |
| 2022/05/31 | 1,468 | 1,799 | 1,441 | 1,545 | +43 | +2.9% | 1,095,600 |
| 2022/05/30 | 1,360 | 1,533 | 1,345 | 1,502 | +220 | +17.2% | 636,300 |
| 2022/05/27 | 1,330 | 1,374 | 1,256 | 1,282 | +18 | +1.4% | 415,400 |
| 2022/05/26 | 1,199 | 1,268 | 1,197 | 1,264 | +121 | +10.6% | 255,500 |
| 2022/05/25 | 1,224 | 1,224 | 1,135 | 1,143 | -50 | -4.2% | 95,500 |
| 2022/05/24 | 1,220 | 1,248 | 1,187 | 1,193 | -31 | -2.5% | 98,700 |
| 2022/05/23 | 1,155 | 1,224 | 1,138 | 1,224 | +74 | +6.4% | 125,100 |
| 2022/05/20 | 1,100 | 1,155 | 1,099 | 1,150 | +79 | +7.4% | 96,600 |
| 2022/05/19 | 1,075 | 1,121 | 1,063 | 1,071 | -53 | -4.7% | 69,100 |
| 2022/05/18 | 1,092 | 1,147 | 1,079 | 1,124 | +43 | +4% | 74,700 |
| 2022/05/17 | 1,095 | 1,155 | 1,079 | 1,081 | -22 | -2% | 85,200 |
| 2022/05/16 | 1,050 | 1,138 | 1,018 | 1,103 | +50 | +4.7% | 128,200 |
| 2022/05/13 | 955 | 1,068 | 955 | 1,053 | +86 | +8.9% | 127,100 |
| 2022/05/12 | 1,018 | 1,018 | 961 | 967 | -62 | -6% | 67,800 |
| 2022/05/11 | 990 | 1,041 | 990 | 1,029 | +9 | +0.9% | 60,000 |
| 2022/05/10 | 1,000 | 1,044 | 961 | 1,020 | -15 | -1.4% | 141,900 |
| 2022/05/09 | 1,031 | 1,096 | 978 | 1,035 | -11 | -1.1% | 562,100 |
| 2022/05/06 | 947 | 1,046 | 945 | 1,046 | +150 | +16.7% | 484,300 |
| 2022/05/02 | 837 | 921 | 825 | 896 | +71 | +8.6% | 124,600 |
| 2022/04/28 | 862 | 862 | 825 | 825 | -22 | -2.6% | 31,500 |
| 2022/04/27 | 870 | 870 | 832 | 847 | -40 | -4.5% | 47,700 |
| 2022/04/26 | 838 | 889 | 824 | 887 | +61 | +7.4% | 101,100 |
| 2022/04/25 | 820 | 829 | 815 | 826 | -9 | -1.1% | 21,200 |
| 2022/04/22 | 821 | 840 | 805 | 835 | +5 | +0.6% | 36,200 |
| 2022/04/21 | 815 | 842 | 812 | 830 | +11 | +1.3% | 43,000 |
| 2022/04/20 | 820 | 841 | 815 | 819 | -1 | -0.1% | 25,600 |
| 2022/04/19 | 829 | 830 | 804 | 820 | ±0 | ±0% | 21,700 |
| 2022/04/18 | 799 | 839 | 799 | 820 | +30 | +3.8% | 44,700 |
| 2022/04/15 | 799 | 805 | 785 | 790 | -18 | -2.2% | 16,500 |
| 2022/04/14 | 802 | 817 | 787 | 808 | +26 | +3.3% | 22,600 |
| 2022/04/13 | 766 | 782 | 758 | 782 | +26 | +3.4% | 11,000 |
| 2022/04/12 | 763 | 787 | 753 | 756 | -10 | -1.3% | 11,200 |
| 2022/04/11 | 771 | 787 | 762 | 766 | -20 | -2.5% | 16,100 |
701～
750
件表示中 / 1800件
類似銘柄と比較する
現在ご覧いただいている「ＨＡＮＡＴＯＵＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＡＮＡＴＯＵＲ | 115,400円 | +8.1% | +6.5% | 3.21% | 9.29倍 | 4.17倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ワシントンホテル | 120,200円 | +16.7% | +83.6% | 1.66% | 8.17倍 | 1.76倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＱＢネットＨＤ | 111,200円 | +3.9% | -10.9% | 3.15% | 11.98倍 | 1.03倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＫｅｙＨ | 75,500円 | +12.6% | -42.9% | 1.32% | 10.93倍 | 0.65倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ブティックス | 140,700円 | +24.1% | +31.6% | 0.00% | 17.83倍 | 7.59倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
