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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/13 | 1,157 | 1,163 | 1,132 | 1,148 | -15 | -1.3% | 32,600 |
| 2025/02/12 | 1,163 | 1,172 | 1,152 | 1,163 | ±0 | ±0% | 15,500 |
| 2025/02/10 | 1,142 | 1,163 | 1,140 | 1,163 | +21 | +1.8% | 25,200 |
| 2025/02/07 | 1,123 | 1,150 | 1,110 | 1,142 | +32 | +2.9% | 34,800 |
| 2025/02/06 | 1,119 | 1,123 | 1,103 | 1,110 | +2 | +0.2% | 36,200 |
| 2025/02/05 | 1,111 | 1,120 | 1,107 | 1,108 | -2 | -0.2% | 15,300 |
| 2025/02/04 | 1,113 | 1,121 | 1,110 | 1,110 | -1 | -0.1% | 15,400 |
| 2025/02/03 | 1,119 | 1,120 | 1,105 | 1,111 | ±0 | ±0% | 11,300 |
| 2025/01/31 | 1,113 | 1,116 | 1,106 | 1,111 | -6 | -0.5% | 13,100 |
| 2025/01/30 | 1,094 | 1,149 | 1,093 | 1,117 | +23 | +2.1% | 42,400 |
| 2025/01/29 | 1,102 | 1,110 | 1,092 | 1,094 | -8 | -0.7% | 24,700 |
| 2025/01/28 | 1,099 | 1,123 | 1,096 | 1,102 | +3 | +0.3% | 13,600 |
| 2025/01/27 | 1,118 | 1,124 | 1,094 | 1,099 | -3 | -0.3% | 25,600 |
| 2025/01/24 | 1,120 | 1,214 | 1,102 | 1,102 | +12 | +1.1% | 108,500 |
| 2025/01/23 | 1,100 | 1,100 | 1,084 | 1,090 | ±0 | ±0% | 14,000 |
| 2025/01/22 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 14,300 |
| 2025/01/21 | 1,073 | 1,099 | 1,070 | 1,099 | +37 | +3.5% | 24,200 |
| 2025/01/20 | 1,068 | 1,072 | 1,051 | 1,062 | +20 | +1.9% | 29,600 |
| 2025/01/17 | 1,049 | 1,052 | 1,037 | 1,042 | +1 | +0.1% | 16,300 |
| 2025/01/16 | 1,048 | 1,068 | 1,040 | 1,041 | -6 | -0.6% | 29,000 |
| 2025/01/15 | 1,045 | 1,075 | 1,032 | 1,047 | +17 | +1.7% | 34,100 |
| 2025/01/14 | 1,041 | 1,045 | 1,026 | 1,030 | -11 | -1.1% | 19,500 |
| 2025/01/10 | 1,037 | 1,045 | 1,037 | 1,041 | -3 | -0.3% | 7,500 |
| 2025/01/09 | 1,038 | 1,046 | 1,030 | 1,044 | +12 | +1.2% | 21,100 |
| 2025/01/08 | 1,044 | 1,048 | 1,031 | 1,032 | -7 | -0.7% | 15,900 |
| 2025/01/07 | 1,025 | 1,040 | 1,019 | 1,039 | +16 | +1.6% | 29,300 |
| 2025/01/06 | 1,005 | 1,029 | 1,005 | 1,023 | +18 | +1.8% | 22,500 |
| 2024/12/30 | 1,005 | 1,017 | 1,005 | 1,005 | ±0 | ±0% | 16,300 |
| 2024/12/27 | 1,020 | 1,021 | 1,003 | 1,005 | -6 | -0.6% | 18,800 |
| 2024/12/26 | 1,028 | 1,038 | 1,011 | 1,011 | -17 | -1.7% | 26,000 |
| 2024/12/25 | 1,039 | 1,039 | 1,025 | 1,028 | -2 | -0.2% | 9,700 |
| 2024/12/24 | 1,039 | 1,043 | 1,027 | 1,030 | -9 | -0.9% | 29,000 |
| 2024/12/23 | 1,040 | 1,045 | 1,032 | 1,039 | +5 | +0.5% | 30,200 |
| 2024/12/20 | 1,031 | 1,048 | 1,031 | 1,034 | -14 | -1.3% | 14,700 |
| 2024/12/19 | 1,030 | 1,050 | 1,010 | 1,048 | +9 | +0.9% | 34,500 |
101～
150
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
