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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 943 | 946 | 919 | 934 | -12 | -1.3% | 17,100 |
| 2024/04/22 | 918 | 946 | 914 | 946 | +28 | +3.1% | 13,700 |
| 2024/04/19 | 929 | 939 | 901 | 918 | -17 | -1.8% | 44,600 |
| 2024/04/18 | 908 | 942 | 908 | 935 | +15 | +1.6% | 13,800 |
| 2024/04/17 | 947 | 951 | 895 | 920 | -29 | -3.1% | 42,600 |
| 2024/04/16 | 969 | 969 | 946 | 949 | -23 | -2.4% | 13,000 |
| 2024/04/15 | 965 | 972 | 961 | 972 | +11 | +1.1% | 9,600 |
| 2024/04/12 | 960 | 976 | 960 | 961 | -9 | -0.9% | 9,600 |
| 2024/04/11 | 961 | 970 | 952 | 970 | +2 | +0.2% | 9,300 |
| 2024/04/10 | 952 | 975 | 952 | 968 | +3 | +0.3% | 14,000 |
| 2024/04/09 | 949 | 965 | 946 | 965 | +16 | +1.7% | 16,200 |
| 2024/04/08 | 950 | 958 | 949 | 949 | -1 | -0.1% | 15,300 |
| 2024/04/05 | 932 | 953 | 932 | 950 | +10 | +1.1% | 13,100 |
| 2024/04/04 | 941 | 949 | 931 | 940 | -1 | -0.1% | 20,800 |
| 2024/04/03 | 943 | 946 | 916 | 941 | -9 | -0.9% | 38,900 |
| 2024/04/02 | 974 | 974 | 947 | 950 | -28 | -2.9% | 35,700 |
| 2024/04/01 | 981 | 987 | 965 | 978 | -5 | -0.5% | 21,200 |
| 2024/03/29 | 973 | 987 | 973 | 983 | +13 | +1.3% | 16,000 |
| 2024/03/28 | 992 | 1,000 | 968 | 970 | -41 | -4.1% | 48,100 |
| 2024/03/27 | 993 | 1,017 | 993 | 1,011 | +27 | +2.7% | 38,600 |
| 2024/03/26 | 994 | 995 | 973 | 984 | -6 | -0.6% | 45,700 |
| 2024/03/25 | 1,015 | 1,033 | 990 | 990 | -18 | -1.8% | 56,900 |
| 2024/03/22 | 1,006 | 1,023 | 996 | 1,008 | +7 | +0.7% | 23,000 |
| 2024/03/21 | 1,025 | 1,037 | 1,001 | 1,001 | -14 | -1.4% | 32,200 |
| 2024/03/19 | 992 | 1,025 | 991 | 1,015 | +16 | +1.6% | 32,400 |
| 2024/03/18 | 986 | 1,007 | 976 | 999 | +24 | +2.5% | 48,500 |
| 2024/03/15 | 1,001 | 1,001 | 965 | 975 | -23 | -2.3% | 41,600 |
| 2024/03/14 | 974 | 1,000 | 967 | 998 | +27 | +2.8% | 28,300 |
| 2024/03/13 | 980 | 984 | 969 | 971 | -11 | -1.1% | 20,900 |
| 2024/03/12 | 981 | 983 | 962 | 982 | +8 | +0.8% | 22,200 |
| 2024/03/11 | 991 | 996 | 968 | 974 | -24 | -2.4% | 59,600 |
| 2024/03/08 | 997 | 1,014 | 992 | 998 | ±0 | ±0% | 26,300 |
| 2024/03/07 | 1,049 | 1,049 | 993 | 998 | -49 | -4.7% | 54,700 |
| 2024/03/06 | 1,021 | 1,059 | 1,016 | 1,047 | +28 | +2.7% | 34,100 |
| 2024/03/05 | 1,012 | 1,027 | 999 | 1,019 | ±0 | ±0% | 32,500 |
| 2024/03/04 | 999 | 1,038 | 996 | 1,019 | +12 | +1.2% | 37,100 |
| 2024/03/01 | 1,018 | 1,021 | 999 | 1,007 | -12 | -1.2% | 28,400 |
| 2024/02/29 | 1,009 | 1,019 | 995 | 1,019 | +8 | +0.8% | 21,200 |
| 2024/02/28 | 1,009 | 1,019 | 998 | 1,011 | +2 | +0.2% | 37,600 |
| 2024/02/27 | 1,003 | 1,041 | 997 | 1,009 | +6 | +0.6% | 69,500 |
| 2024/02/26 | 1,019 | 1,028 | 998 | 1,003 | -2 | -0.2% | 37,400 |
| 2024/02/22 | 1,031 | 1,039 | 993 | 1,005 | -25 | -2.4% | 61,300 |
| 2024/02/21 | 1,072 | 1,090 | 1,024 | 1,030 | -62 | -5.7% | 67,300 |
| 2024/02/20 | 1,064 | 1,110 | 1,060 | 1,092 | +39 | +3.7% | 51,700 |
| 2024/02/19 | 990 | 1,059 | 990 | 1,053 | +63 | +6.4% | 76,400 |
| 2024/02/16 | 970 | 996 | 941 | 990 | +12 | +1.2% | 159,000 |
| 2024/02/15 | 1,027 | 1,050 | 967 | 978 | -289 | -22.8% | 282,300 |
| 2024/02/14 | 1,252 | 1,275 | 1,237 | 1,267 | -10 | -0.8% | 38,200 |
| 2024/02/13 | 1,250 | 1,287 | 1,231 | 1,277 | +28 | +2.2% | 42,900 |
| 2024/02/09 | 1,236 | 1,260 | 1,231 | 1,249 | +5 | +0.4% | 29,400 |
251～
300
件表示中 / 518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 | 103,700円 | +8.2% | +39.5% | 1.93% | 18.93倍 | 1.46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 |
| マンダラケ | 31,700円 | +3.8% | +3.6% | 0.32% | 6.85倍 | 0.95倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ＡＰＨＤ | 88,900円 | -2.9% | - | 0.00% | 79.80倍 | -2867.74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 |
| トウキョベース | 26,200円 | +11.4% | +8.5% | 2.29% | 12.65倍 | 2.23倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ＰＬＡＮＴ | 144,500円 | -1.1% | -15.5% | 5.19% | 7.39倍 | 0.67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
