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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,088 | 1,089 | 1,065 | 1,073 | -14 | -1.3% | 22,100 |
| 2025/07/02 | 1,091 | 1,099 | 1,086 | 1,087 | -10 | -0.9% | 5,100 |
| 2025/07/01 | 1,090 | 1,100 | 1,087 | 1,097 | +12 | +1.1% | 4,900 |
| 2025/06/30 | 1,102 | 1,117 | 1,085 | 1,085 | -16 | -1.5% | 10,000 |
| 2025/06/27 | 1,109 | 1,114 | 1,094 | 1,101 | -3 | -0.3% | 7,700 |
| 2025/06/26 | 1,088 | 1,104 | 1,086 | 1,104 | +11 | +1% | 18,400 |
| 2025/06/25 | 1,100 | 1,100 | 1,085 | 1,093 | +1 | +0.1% | 6,900 |
| 2025/06/24 | 1,109 | 1,109 | 1,091 | 1,092 | -17 | -1.5% | 7,800 |
| 2025/06/23 | 1,098 | 1,110 | 1,093 | 1,109 | +17 | +1.6% | 5,400 |
| 2025/06/20 | 1,119 | 1,119 | 1,092 | 1,092 | -15 | -1.4% | 15,500 |
| 2025/06/19 | 1,117 | 1,120 | 1,095 | 1,107 | -10 | -0.9% | 9,400 |
| 2025/06/18 | 1,080 | 1,117 | 1,078 | 1,117 | +36 | +3.3% | 25,600 |
| 2025/06/17 | 1,082 | 1,085 | 1,072 | 1,081 | ±0 | ±0% | 15,800 |
| 2025/06/16 | 1,088 | 1,091 | 1,071 | 1,081 | ±0 | ±0% | 21,400 |
| 2025/06/13 | 1,067 | 1,085 | 1,057 | 1,081 | +22 | +2.1% | 32,000 |
| 2025/06/12 | 1,057 | 1,061 | 1,049 | 1,059 | +7 | +0.7% | 5,100 |
| 2025/06/11 | 1,057 | 1,057 | 1,050 | 1,052 | ±0 | ±0% | 3,800 |
| 2025/06/10 | 1,060 | 1,060 | 1,048 | 1,052 | +2 | +0.2% | 9,400 |
| 2025/06/09 | 1,063 | 1,063 | 1,050 | 1,050 | +1 | +0.1% | 4,400 |
| 2025/06/06 | 1,050 | 1,057 | 1,049 | 1,049 | -1 | -0.1% | 4,500 |
| 2025/06/05 | 1,055 | 1,058 | 1,048 | 1,050 | ±0 | ±0% | 7,600 |
| 2025/06/04 | 1,052 | 1,056 | 1,046 | 1,050 | ±0 | ±0% | 11,000 |
| 2025/06/03 | 1,042 | 1,056 | 1,039 | 1,050 | +13 | +1.3% | 11,000 |
| 2025/06/02 | 1,035 | 1,039 | 1,030 | 1,037 | +4 | +0.4% | 7,400 |
| 2025/05/30 | 1,028 | 1,034 | 1,021 | 1,033 | +8 | +0.8% | 9,700 |
| 2025/05/29 | 1,031 | 1,033 | 1,023 | 1,025 | +1 | +0.1% | 7,800 |
| 2025/05/28 | 1,017 | 1,030 | 1,015 | 1,024 | +7 | +0.7% | 11,400 |
| 2025/05/27 | 1,022 | 1,022 | 1,015 | 1,017 | -2 | -0.2% | 7,500 |
| 2025/05/26 | 1,027 | 1,027 | 1,015 | 1,019 | -2 | -0.2% | 7,100 |
| 2025/05/23 | 1,020 | 1,024 | 1,016 | 1,021 | +5 | +0.5% | 10,200 |
1～
50
件表示中 / 580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 | 109,300円 | +3.2% | +42.2% | 2.74% | 13.36倍 | 1.47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 |
| ハークスレイ | 63,300円 | +16.7% | -23.2% | 4.42% | 11.70倍 | 0.47倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ＡＰＨＤ | 93,400円 | -5.1% | +50.2% | 0.00% | 18.26倍 | -8.37倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| マキヤ | 114,000円 | +5.6% | +2.3% | 2.63% | 7.50倍 | 0.55倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ＰＬＡＮＴ | 154,600円 | -1.1% | -15.5% | 4.85% | 7.91倍 | 0.71倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
市場注目の銘柄
チャート関連のコラム
