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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,270 | 1,362 | 1,268 | 1,330 | +62 | +4.9% | 74,800 |
| 2025/02/17 | 1,249 | 1,297 | 1,242 | 1,268 | +25 | +2% | 44,700 |
| 2025/02/14 | 1,236 | 1,258 | 1,234 | 1,243 | -11 | -0.9% | 32,500 |
| 2025/02/13 | 1,267 | 1,275 | 1,253 | 1,254 | -13 | -1% | 13,300 |
| 2025/02/12 | 1,287 | 1,287 | 1,246 | 1,267 | +6 | +0.5% | 36,800 |
| 2025/02/10 | 1,270 | 1,279 | 1,260 | 1,261 | +6 | +0.5% | 22,100 |
| 2025/02/07 | 1,250 | 1,277 | 1,250 | 1,255 | +5 | +0.4% | 13,000 |
| 2025/02/06 | 1,225 | 1,265 | 1,225 | 1,250 | +25 | +2% | 22,900 |
| 2025/02/05 | 1,202 | 1,233 | 1,197 | 1,225 | +15 | +1.2% | 12,300 |
| 2025/02/04 | 1,226 | 1,226 | 1,200 | 1,210 | +5 | +0.4% | 19,400 |
| 2025/02/03 | 1,177 | 1,229 | 1,177 | 1,205 | +13 | +1.1% | 33,700 |
| 2025/01/31 | 1,196 | 1,210 | 1,170 | 1,192 | -11 | -0.9% | 24,300 |
| 2025/01/30 | 1,213 | 1,231 | 1,188 | 1,203 | +17 | +1.4% | 35,000 |
| 2025/01/29 | 1,200 | 1,208 | 1,183 | 1,186 | +3 | +0.3% | 22,800 |
| 2025/01/28 | 1,154 | 1,200 | 1,145 | 1,183 | +29 | +2.5% | 37,200 |
| 2025/01/27 | 1,135 | 1,180 | 1,130 | 1,154 | +48 | +4.3% | 45,400 |
| 2025/01/24 | 1,098 | 1,133 | 1,092 | 1,106 | -2 | -0.2% | 11,400 |
| 2025/01/23 | 1,135 | 1,135 | 1,105 | 1,108 | -27 | -2.4% | 21,900 |
| 2025/01/22 | 1,138 | 1,140 | 1,120 | 1,135 | +15 | +1.3% | 12,400 |
| 2025/01/21 | 1,133 | 1,142 | 1,120 | 1,120 | -13 | -1.1% | 22,000 |
| 2025/01/20 | 1,052 | 1,136 | 1,047 | 1,133 | +99 | +9.6% | 75,100 |
| 2025/01/17 | 1,037 | 1,037 | 1,011 | 1,034 | +7 | +0.7% | 7,300 |
| 2025/01/16 | 1,038 | 1,041 | 1,027 | 1,027 | ±0 | ±0% | 12,800 |
| 2025/01/15 | 1,041 | 1,042 | 1,024 | 1,027 | +9 | +0.9% | 7,500 |
| 2025/01/14 | 1,026 | 1,037 | 1,007 | 1,018 | -15 | -1.5% | 18,900 |
| 2025/01/10 | 1,003 | 1,034 | 1,003 | 1,033 | +21 | +2.1% | 11,500 |
| 2025/01/09 | 1,030 | 1,038 | 1,006 | 1,012 | -23 | -2.2% | 38,700 |
| 2025/01/08 | 1,066 | 1,067 | 1,035 | 1,035 | -31 | -2.9% | 56,900 |
| 2025/01/07 | 1,087 | 1,087 | 1,058 | 1,066 | -5 | -0.5% | 22,000 |
| 2025/01/06 | 1,095 | 1,110 | 1,061 | 1,071 | -38 | -3.4% | 45,200 |
| 2024/12/30 | 1,081 | 1,110 | 1,076 | 1,109 | +24 | +2.2% | 30,100 |
| 2024/12/27 | 1,058 | 1,100 | 1,052 | 1,085 | +15 | +1.4% | 41,100 |
| 2024/12/26 | 1,064 | 1,090 | 1,064 | 1,070 | +6 | +0.6% | 46,400 |
| 2024/12/25 | 1,075 | 1,089 | 1,064 | 1,064 | -11 | -1% | 47,200 |
| 2024/12/24 | 1,085 | 1,095 | 1,071 | 1,075 | -3 | -0.3% | 29,600 |
| 2024/12/23 | 1,087 | 1,110 | 1,061 | 1,078 | -1 | -0.1% | 89,100 |
| 2024/12/20 | 1,120 | 1,140 | 1,068 | 1,079 | -50 | -4.4% | 44,100 |
| 2024/12/19 | 1,070 | 1,139 | 1,069 | 1,129 | +29 | +2.6% | 35,800 |
| 2024/12/18 | 1,106 | 1,115 | 1,094 | 1,100 | -6 | -0.5% | 28,400 |
| 2024/12/17 | 1,133 | 1,133 | 1,106 | 1,106 | -23 | -2% | 24,800 |
| 2024/12/16 | 1,117 | 1,140 | 1,101 | 1,129 | +21 | +1.9% | 45,400 |
| 2024/12/13 | 1,060 | 1,113 | 1,053 | 1,108 | +47 | +4.4% | 85,200 |
| 2024/12/12 | 1,100 | 1,108 | 1,057 | 1,061 | -24 | -2.2% | 67,600 |
| 2024/12/11 | 1,077 | 1,097 | 1,069 | 1,085 | +8 | +0.7% | 37,400 |
| 2024/12/10 | 1,078 | 1,079 | 1,051 | 1,077 | +12 | +1.1% | 46,400 |
| 2024/12/09 | 1,059 | 1,077 | 1,049 | 1,065 | -44 | -4% | 95,600 |
| 2024/12/06 | 1,154 | 1,170 | 1,105 | 1,109 | -61 | -5.2% | 70,500 |
| 2024/12/05 | 1,188 | 1,194 | 1,150 | 1,170 | -15 | -1.3% | 32,100 |
| 2024/12/04 | 1,174 | 1,233 | 1,160 | 1,185 | -19 | -1.6% | 76,200 |
| 2024/12/03 | 1,211 | 1,227 | 1,204 | 1,204 | -6 | -0.5% | 20,000 |
51～
100
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
