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 |
|---|---|---|---|---|---|---|---|
| 2025/04/28 | 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 |
| 2025/04/03 | 1,098 | 1,111 | 1,091 | 1,099 | -2 | -0.2% | 9,000 |
| 2025/04/02 | 1,116 | 1,116 | 1,090 | 1,101 | -27 | -2.4% | 11,100 |
| 2025/04/01 | 1,134 | 1,134 | 1,115 | 1,128 | +21 | +1.9% | 4,200 |
| 2025/03/31 | 1,116 | 1,143 | 1,103 | 1,107 | -14 | -1.2% | 10,600 |
| 2025/03/28 | 1,119 | 1,138 | 1,081 | 1,121 | -48 | -4.1% | 27,200 |
| 2025/03/27 | 1,182 | 1,199 | 1,162 | 1,169 | -8 | -0.7% | 38,300 |
| 2025/03/26 | 1,170 | 1,180 | 1,166 | 1,177 | +17 | +1.5% | 26,800 |
| 2025/03/25 | 1,164 | 1,170 | 1,155 | 1,160 | -4 | -0.3% | 24,500 |
| 2025/03/24 | 1,156 | 1,164 | 1,150 | 1,164 | +14 | +1.2% | 20,400 |
| 2025/03/21 | 1,153 | 1,155 | 1,143 | 1,150 | +9 | +0.8% | 10,500 |
| 2025/03/19 | 1,160 | 1,160 | 1,140 | 1,141 | -2 | -0.2% | 11,700 |
| 2025/03/18 | 1,152 | 1,155 | 1,143 | 1,143 | -9 | -0.8% | 7,300 |
| 2025/03/17 | 1,160 | 1,160 | 1,138 | 1,152 | +17 | +1.5% | 10,400 |
| 2025/03/14 | 1,141 | 1,150 | 1,135 | 1,135 | +11 | +1% | 11,800 |
| 2025/03/13 | 1,129 | 1,131 | 1,121 | 1,124 | -1 | -0.1% | 9,500 |
| 2025/03/12 | 1,125 | 1,141 | 1,122 | 1,125 | ±0 | ±0% | 10,200 |
| 2025/03/11 | 1,123 | 1,128 | 1,118 | 1,125 | +5 | +0.4% | 8,700 |
| 2025/03/10 | 1,117 | 1,123 | 1,117 | 1,120 | +3 | +0.3% | 7,300 |
| 2025/03/07 | 1,119 | 1,125 | 1,116 | 1,117 | -2 | -0.2% | 8,400 |
| 2025/03/06 | 1,121 | 1,124 | 1,118 | 1,119 | -2 | -0.2% | 11,800 |
| 2025/03/05 | 1,113 | 1,121 | 1,109 | 1,121 | +8 | +0.7% | 9,800 |
| 2025/03/04 | 1,115 | 1,118 | 1,099 | 1,113 | +12 | +1.1% | 8,200 |
| 2025/03/03 | 1,096 | 1,125 | 1,096 | 1,101 | -20 | -1.8% | 16,500 |
| 2025/02/28 | 1,106 | 1,121 | 1,101 | 1,121 | +15 | +1.4% | 8,500 |
| 2025/02/27 | 1,088 | 1,124 | 1,086 | 1,106 | +18 | +1.7% | 12,400 |
| 2025/02/26 | 1,086 | 1,099 | 1,084 | 1,088 | +2 | +0.2% | 6,800 |
| 2025/02/25 | 1,100 | 1,102 | 1,086 | 1,086 | -13 | -1.2% | 10,800 |
| 2025/02/21 | 1,099 | 1,100 | 1,087 | 1,099 | ±0 | ±0% | 7,400 |
| 2025/02/20 | 1,100 | 1,110 | 1,092 | 1,099 | -1 | -0.1% | 8,200 |
| 2025/02/19 | 1,092 | 1,108 | 1,088 | 1,100 | +10 | +0.9% | 10,000 |
| 2025/02/18 | 1,106 | 1,119 | 1,066 | 1,090 | -19 | -1.7% | 22,300 |
| 2025/02/17 | 1,142 | 1,143 | 1,104 | 1,109 | -30 | -2.6% | 29,400 |
| 2025/02/14 | 1,137 | 1,159 | 1,137 | 1,139 | -9 | -0.8% | 12,400 |
51～
100
件表示中 / 565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 | 107,400円 | +3.2% | +42.2% | 2.79% | 13.13倍 | 1.44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 |
| ＡＰＨＤ | 92,300円 | -5.1% | +50.2% | 0.00% | 18.04倍 | -8.27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 |
| サツドラＨＤ | 83,000円 | +1.8% | +3.2% | 1.45% | 14.28倍 | 1.17倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ハークスレイ | 61,500円 | +16.7% | -23.2% | 4.55% | 11.37倍 | 0.46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 |
| ハンズマン | 80,200円 | +5.2% | +43.3% | 3.74% | 10.41倍 | 0.63倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
市場注目の銘柄
チャート関連のコラム
