ハルメクホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,388 | 1,423 | 1,362 | 1,397 | +62 | +4.6% | 77,700 |
| 2025/09/12 | 1,360 | 1,360 | 1,329 | 1,335 | +8 | +0.6% | 54,200 |
| 2025/09/11 | 1,323 | 1,330 | 1,311 | 1,327 | +26 | +2% | 56,600 |
| 2025/09/10 | 1,300 | 1,320 | 1,287 | 1,301 | +16 | +1.2% | 54,500 |
| 2025/09/09 | 1,300 | 1,303 | 1,260 | 1,285 | -13 | -1% | 55,200 |
| 2025/09/08 | 1,245 | 1,298 | 1,241 | 1,298 | +62 | +5% | 42,400 |
| 2025/09/05 | 1,220 | 1,236 | 1,215 | 1,236 | +17 | +1.4% | 14,600 |
| 2025/09/04 | 1,218 | 1,220 | 1,207 | 1,219 | +9 | +0.7% | 7,000 |
| 2025/09/03 | 1,213 | 1,222 | 1,210 | 1,210 | -3 | -0.2% | 8,900 |
| 2025/09/02 | 1,220 | 1,221 | 1,208 | 1,213 | -7 | -0.6% | 7,200 |
| 2025/09/01 | 1,225 | 1,225 | 1,208 | 1,220 | -6 | -0.5% | 11,300 |
| 2025/08/29 | 1,230 | 1,235 | 1,223 | 1,226 | -9 | -0.7% | 7,700 |
| 2025/08/28 | 1,214 | 1,239 | 1,214 | 1,235 | +28 | +2.3% | 17,800 |
| 2025/08/27 | 1,180 | 1,209 | 1,180 | 1,207 | +27 | +2.3% | 10,200 |
| 2025/08/26 | 1,220 | 1,220 | 1,180 | 1,180 | -35 | -2.9% | 15,900 |
| 2025/08/25 | 1,200 | 1,225 | 1,196 | 1,215 | +24 | +2% | 23,100 |
| 2025/08/22 | 1,184 | 1,192 | 1,183 | 1,191 | +8 | +0.7% | 7,800 |
| 2025/08/21 | 1,176 | 1,185 | 1,171 | 1,183 | +14 | +1.2% | 9,100 |
| 2025/08/20 | 1,166 | 1,176 | 1,163 | 1,169 | +1 | +0.1% | 10,700 |
| 2025/08/19 | 1,180 | 1,180 | 1,165 | 1,168 | -11 | -0.9% | 7,300 |
| 2025/08/18 | 1,180 | 1,180 | 1,158 | 1,179 | +25 | +2.2% | 17,000 |
| 2025/08/15 | 1,155 | 1,170 | 1,136 | 1,154 | +3 | +0.3% | 23,400 |
| 2025/08/14 | 1,137 | 1,162 | 1,133 | 1,151 | +18 | +1.6% | 41,100 |
| 2025/08/13 | 1,130 | 1,140 | 1,126 | 1,133 | +8 | +0.7% | 6,700 |
| 2025/08/12 | 1,117 | 1,128 | 1,117 | 1,125 | +10 | +0.9% | 7,000 |
| 2025/08/08 | 1,114 | 1,121 | 1,112 | 1,115 | -4 | -0.4% | 8,200 |
| 2025/08/07 | 1,105 | 1,119 | 1,105 | 1,119 | +14 | +1.3% | 4,000 |
| 2025/08/06 | 1,108 | 1,110 | 1,102 | 1,105 | +5 | +0.5% | 5,100 |
| 2025/08/05 | 1,110 | 1,119 | 1,100 | 1,100 | -5 | -0.5% | 10,600 |
| 2025/08/04 | 1,100 | 1,105 | 1,098 | 1,105 | +12 | +1.1% | 7,200 |
| 2025/08/01 | 1,083 | 1,093 | 1,082 | 1,093 | +12 | +1.1% | 4,900 |
| 2025/07/31 | 1,080 | 1,089 | 1,078 | 1,081 | +1 | +0.1% | 11,400 |
| 2025/07/30 | 1,084 | 1,084 | 1,080 | 1,080 | -4 | -0.4% | 1,400 |
| 2025/07/29 | 1,080 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 2,600 |
| 2025/07/28 | 1,084 | 1,084 | 1,080 | 1,080 | ±0 | ±0% | 4,900 |
| 2025/07/25 | 1,083 | 1,083 | 1,078 | 1,080 | +2 | +0.2% | 5,500 |
| 2025/07/24 | 1,078 | 1,083 | 1,075 | 1,078 | ±0 | ±0% | 8,800 |
| 2025/07/23 | 1,086 | 1,089 | 1,077 | 1,078 | -2 | -0.2% | 5,200 |
| 2025/07/22 | 1,080 | 1,089 | 1,079 | 1,080 | +3 | +0.3% | 4,700 |
| 2025/07/18 | 1,072 | 1,086 | 1,072 | 1,077 | -2 | -0.2% | 2,700 |
| 2025/07/17 | 1,080 | 1,083 | 1,077 | 1,079 | -1 | -0.1% | 2,600 |
| 2025/07/16 | 1,080 | 1,080 | 1,071 | 1,080 | ±0 | ±0% | 3,800 |
| 2025/07/15 | 1,080 | 1,087 | 1,072 | 1,080 | -3 | -0.3% | 7,500 |
| 2025/07/14 | 1,080 | 1,089 | 1,079 | 1,083 | +3 | +0.3% | 36,800 |
| 2025/07/11 | 1,075 | 1,084 | 1,073 | 1,080 | +6 | +0.6% | 4,100 |
| 2025/07/10 | 1,087 | 1,087 | 1,074 | 1,074 | -2 | -0.2% | 8,300 |
| 2025/07/09 | 1,077 | 1,080 | 1,074 | 1,076 | +3 | +0.3% | 3,400 |
| 2025/07/08 | 1,078 | 1,079 | 1,073 | 1,073 | -4 | -0.4% | 2,100 |
| 2025/07/07 | 1,079 | 1,081 | 1,070 | 1,077 | +7 | +0.7% | 3,800 |
| 2025/07/04 | 1,077 | 1,081 | 1,068 | 1,070 | -3 | -0.3% | 2,200 |
1～
50
件表示中 / 610件
類似銘柄と比較する
現在ご覧いただいている「ハルメクＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ハルメクＨＤ | 139,700円 | +3.2% | +42.2% | 2.15% | 17.10倍 | 1.88倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| オーシャン | 148,100円 | +5.2% | +9.5% | 1.35% | 9.93倍 | 1.24倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| リネットＪＰＮ | 105,700円 | -14.4% | - | 0.00% | 77.15倍 | 24.15倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| アールビバン | 166,100円 | +2.5% | -9.6% | 0.00% | 12.61倍 | 0.99倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| メディカルシス | 48,900円 | +2.5% | +1.2% | 2.45% | 10.99倍 | 0.88倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
市場注目の銘柄
チャート関連のコラム
