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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 1,018 | 1,020 | 1,010 | 1,016 | +1 | +0.1% | 17,000 |
| 2025/05/21 | 1,002 | 1,015 | 1,002 | 1,015 | +10 | +1% | 14,300 |
| 2025/05/20 | 1,008 | 1,011 | 998 | 1,005 | +7 | +0.7% | 116,500 |
| 2025/05/19 | 1,049 | 1,049 | 997 | 998 | -45 | -4.3% | 138,600 |
| 2025/05/16 | 1,100 | 1,100 | 1,014 | 1,043 | ±0 | ±0% | 72,700 |
| 2025/05/15 | 1,057 | 1,057 | 1,043 | 1,043 | -14 | -1.3% | 6,200 |
| 2025/05/14 | 1,054 | 1,061 | 1,054 | 1,057 | -2 | -0.2% | 1,500 |
| 2025/05/13 | 1,064 | 1,064 | 1,047 | 1,059 | +2 | +0.2% | 5,800 |
| 2025/05/12 | 1,050 | 1,057 | 1,042 | 1,057 | +12 | +1.1% | 4,900 |
| 2025/05/09 | 1,050 | 1,054 | 1,045 | 1,045 | -7 | -0.7% | 5,600 |
| 2025/05/08 | 1,042 | 1,054 | 1,041 | 1,052 | +12 | +1.2% | 3,600 |
| 2025/05/07 | 1,040 | 1,050 | 1,039 | 1,040 | +3 | +0.3% | 7,200 |
| 2025/05/02 | 1,049 | 1,049 | 1,037 | 1,037 | -6 | -0.6% | 8,800 |
| 2025/05/01 | 1,044 | 1,049 | 1,041 | 1,043 | -1 | -0.1% | 4,300 |
| 2025/04/30 | 1,050 | 1,051 | 1,043 | 1,044 | -6 | -0.6% | 2,800 |
| 2025/04/28 | 1,040 | 1,050 | 1,037 | 1,050 | +10 | +1% | 2,900 |
| 2025/04/25 | 1,051 | 1,051 | 1,035 | 1,040 | -5 | -0.5% | 8,300 |
| 2025/04/24 | 1,053 | 1,054 | 1,043 | 1,045 | +4 | +0.4% | 4,600 |
| 2025/04/23 | 1,050 | 1,055 | 1,040 | 1,041 | +1 | +0.1% | 4,700 |
| 2025/04/22 | 1,058 | 1,058 | 1,040 | 1,040 | -1 | -0.1% | 9,800 |
| 2025/04/21 | 1,050 | 1,055 | 1,041 | 1,041 | -5 | -0.5% | 9,800 |
| 2025/04/18 | 1,054 | 1,058 | 1,046 | 1,046 | -4 | -0.4% | 5,600 |
| 2025/04/17 | 1,043 | 1,050 | 1,036 | 1,050 | +16 | +1.5% | 2,000 |
| 2025/04/16 | 1,053 | 1,053 | 1,025 | 1,034 | -2 | -0.2% | 8,100 |
| 2025/04/15 | 1,064 | 1,077 | 1,035 | 1,036 | -30 | -2.8% | 10,600 |
| 2025/04/14 | 1,063 | 1,082 | 1,063 | 1,066 | +3 | +0.3% | 10,100 |
| 2025/04/11 | 1,065 | 1,071 | 1,060 | 1,063 | -7 | -0.7% | 3,800 |
| 2025/04/10 | 1,082 | 1,083 | 1,051 | 1,070 | +43 | +4.2% | 8,500 |
| 2025/04/09 | 1,050 | 1,060 | 1,016 | 1,027 | -33 | -3.1% | 12,200 |
| 2025/04/08 | 1,052 | 1,084 | 1,030 | 1,060 | +30 | +2.9% | 17,300 |
| 2025/04/07 | 1,050 | 1,060 | 1,001 | 1,030 | -41 | -3.8% | 24,600 |
| 2025/04/04 | 1,093 | 1,093 | 1,030 | 1,071 | -28 | -2.5% | 18,900 |
1～
50
件表示中 / 548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 | 108,100円 | +3.2% | +42.2% | 2.78% | 13.21倍 | 1.45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 |
| ジーフット | 28,300円 | 0.0% | - | 0.00% | 1230.43倍 | -1.14倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ハークスレイ | 62,900円 | +16.7% | -23.2% | 4.45% | 11.63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 | 90,700円 | -5.1% | +50.2% | 0.00% | 17.73倍 | -8.12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 |
| クラシコム | 158,400円 | +20.1% | -13.0% | 2.34% | 17.96倍 | 2.36倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
