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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,297 | 1,359 | 1,297 | 1,338 | +28 | +2.1% | 56,700 |
| 2025/03/25 | 1,270 | 1,327 | 1,250 | 1,310 | +95 | +7.8% | 77,000 |
| 2025/03/24 | 1,162 | 1,217 | 1,162 | 1,215 | +51 | +4.4% | 26,900 |
| 2025/03/21 | 1,175 | 1,176 | 1,160 | 1,164 | -11 | -0.9% | 9,900 |
| 2025/03/19 | 1,160 | 1,176 | 1,160 | 1,175 | +10 | +0.9% | 12,100 |
| 2025/03/18 | 1,161 | 1,174 | 1,155 | 1,165 | +5 | +0.4% | 16,600 |
| 2025/03/17 | 1,168 | 1,175 | 1,160 | 1,160 | +3 | +0.3% | 6,200 |
| 2025/03/14 | 1,157 | 1,165 | 1,152 | 1,157 | -4 | -0.3% | 9,500 |
| 2025/03/13 | 1,176 | 1,176 | 1,158 | 1,161 | +5 | +0.4% | 7,000 |
| 2025/03/12 | 1,157 | 1,170 | 1,156 | 1,156 | +4 | +0.3% | 7,300 |
| 2025/03/11 | 1,160 | 1,170 | 1,149 | 1,152 | -29 | -2.5% | 11,200 |
| 2025/03/10 | 1,189 | 1,205 | 1,178 | 1,181 | +16 | +1.4% | 13,700 |
| 2025/03/07 | 1,172 | 1,188 | 1,152 | 1,165 | -13 | -1.1% | 17,400 |
| 2025/03/06 | 1,166 | 1,188 | 1,166 | 1,178 | +12 | +1% | 9,900 |
| 2025/03/05 | 1,148 | 1,170 | 1,145 | 1,166 | +13 | +1.1% | 19,900 |
| 2025/03/04 | 1,133 | 1,155 | 1,118 | 1,153 | +14 | +1.2% | 22,300 |
| 2025/03/03 | 1,125 | 1,156 | 1,105 | 1,139 | +41 | +3.7% | 28,700 |
| 2025/02/28 | 1,121 | 1,135 | 1,081 | 1,098 | -26 | -2.3% | 30,600 |
| 2025/02/27 | 1,161 | 1,169 | 1,124 | 1,124 | -26 | -2.3% | 35,800 |
| 2025/02/26 | 1,180 | 1,199 | 1,145 | 1,150 | -31 | -2.6% | 28,200 |
| 2025/02/25 | 1,206 | 1,220 | 1,169 | 1,181 | -55 | -4.4% | 57,100 |
| 2025/02/21 | 1,270 | 1,290 | 1,235 | 1,236 | -42 | -3.3% | 25,700 |
| 2025/02/20 | 1,290 | 1,322 | 1,278 | 1,278 | -19 | -1.5% | 24,700 |
| 2025/02/19 | 1,346 | 1,346 | 1,285 | 1,297 | -33 | -2.5% | 36,600 |
| 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 |
101～
150
件表示中 / 1874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 | 111,000円 | +8.1% | +6.5% | 3.33% | 8.93倍 | 3.56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 |
| ＤｍＭｉＸ | 29,200円 | +5.0% | +25.8% | 2.05% | 12.32倍 | 0.94倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63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 |
| ぐるなび | 24,200円 | +10.7% | -19.5% | 0.00% | 58.32倍 | 2.77倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 明豊ファシリ | 108,000円 | +3.0% | +2.4% | 3.98% | 13.74倍 | 2.27倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
市場注目の銘柄
チャート関連のコラム
