Ｈａｍｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,111 | 1,120 | 1,099 | 1,101 | +9 | +0.8% | 39,200 |
| 2024/02/21 | 1,093 | 1,103 | 1,083 | 1,092 | -3 | -0.3% | 20,000 |
| 2024/02/20 | 1,122 | 1,127 | 1,090 | 1,095 | -21 | -1.9% | 68,000 |
| 2024/02/19 | 1,116 | 1,125 | 1,103 | 1,116 | +3 | +0.3% | 64,100 |
| 2024/02/16 | 1,096 | 1,115 | 1,080 | 1,113 | +35 | +3.2% | 65,000 |
| 2024/02/15 | 1,083 | 1,088 | 1,063 | 1,078 | +24 | +2.3% | 46,700 |
| 2024/02/14 | 1,048 | 1,064 | 1,042 | 1,054 | -3 | -0.3% | 28,200 |
| 2024/02/13 | 1,048 | 1,063 | 1,039 | 1,057 | +18 | +1.7% | 52,200 |
| 2024/02/09 | 1,058 | 1,075 | 1,037 | 1,039 | -26 | -2.4% | 63,900 |
| 2024/02/08 | 1,080 | 1,080 | 1,057 | 1,065 | -28 | -2.6% | 57,200 |
| 2024/02/07 | 1,089 | 1,096 | 1,061 | 1,093 | -4 | -0.4% | 38,500 |
| 2024/02/06 | 1,091 | 1,097 | 1,076 | 1,097 | +6 | +0.5% | 25,400 |
| 2024/02/05 | 1,100 | 1,104 | 1,076 | 1,091 | -8 | -0.7% | 37,800 |
| 2024/02/02 | 1,090 | 1,100 | 1,080 | 1,099 | +4 | +0.4% | 38,000 |
| 2024/02/01 | 1,075 | 1,101 | 1,072 | 1,095 | +5 | +0.5% | 61,500 |
| 2024/01/31 | 1,112 | 1,112 | 1,074 | 1,090 | -36 | -3.2% | 43,400 |
| 2024/01/30 | 1,122 | 1,145 | 1,122 | 1,126 | +1 | +0.1% | 158,900 |
| 2024/01/29 | 1,129 | 1,139 | 1,110 | 1,125 | -4 | -0.4% | 38,000 |
| 2024/01/26 | 1,132 | 1,168 | 1,125 | 1,129 | -2 | -0.2% | 74,100 |
| 2024/01/25 | 1,116 | 1,132 | 1,106 | 1,131 | +33 | +3% | 75,000 |
| 2024/01/24 | 1,093 | 1,106 | 1,086 | 1,098 | +5 | +0.5% | 49,800 |
| 2024/01/23 | 1,089 | 1,094 | 1,079 | 1,093 | +3 | +0.3% | 53,300 |
| 2024/01/22 | 1,070 | 1,097 | 1,070 | 1,090 | +34 | +3.2% | 82,800 |
| 2024/01/19 | 1,060 | 1,065 | 1,039 | 1,056 | -9 | -0.8% | 58,700 |
| 2024/01/18 | 1,057 | 1,074 | 1,053 | 1,065 | +7 | +0.7% | 66,500 |
| 2024/01/17 | 1,035 | 1,067 | 1,035 | 1,058 | +35 | +3.4% | 90,300 |
| 2024/01/16 | 1,008 | 1,032 | 1,007 | 1,023 | +23 | +2.3% | 83,700 |
| 2024/01/15 | 1,010 | 1,022 | 991 | 1,000 | -4 | -0.4% | 41,200 |
| 2024/01/12 | 1,007 | 1,013 | 999 | 1,004 | +4 | +0.4% | 79,000 |
| 2024/01/11 | 995 | 1,004 | 989 | 1,000 | +7 | +0.7% | 45,800 |
| 2024/01/10 | 995 | 1,018 | 991 | 993 | +1 | +0.1% | 53,800 |
| 2024/01/09 | 992 | 1,005 | 988 | 992 | +2 | +0.2% | 69,900 |
| 2024/01/05 | 1,003 | 1,009 | 987 | 990 | -18 | -1.8% | 30,100 |
| 2024/01/04 | 994 | 1,008 | 989 | 1,008 | +12 | +1.2% | 49,200 |
| 2023/12/29 | 1,000 | 1,005 | 988 | 996 | +2 | +0.2% | 61,500 |
| 2023/12/28 | 979 | 1,001 | 973 | 994 | +11 | +1.1% | 56,000 |
| 2023/12/27 | 950 | 985 | 950 | 983 | +28 | +2.9% | 66,800 |
| 2023/12/26 | 973 | 985 | 948 | 955 | -3 | -0.3% | 62,500 |
| 2023/12/25 | 937 | 968 | 936 | 958 | +32 | +3.5% | 94,700 |
| 2023/12/22 | 929 | 937 | 918 | 926 | +27 | +3% | 72,800 |
| 2023/12/21 | 879 | 899 | 877 | 899 | +5 | +0.6% | 68,100 |
| 2023/12/20 | 878 | 896 | 871 | 894 | +13 | +1.5% | 97,000 |
| 2023/12/19 | 863 | 884 | 855 | 881 | +11 | +1.3% | 95,800 |
| 2023/12/18 | 898 | 898 | 852 | 870 | -32 | -3.5% | 135,700 |
| 2023/12/15 | 925 | 925 | 888 | 902 | -53 | -5.5% | 155,200 |
| 2023/12/14 | 970 | 980 | 949 | 955 | -18 | -1.8% | 44,800 |
| 2023/12/13 | 982 | 987 | 966 | 973 | -6 | -0.6% | 40,000 |
| 2023/12/12 | 1,005 | 1,010 | 973 | 979 | -21 | -2.1% | 29,600 |
| 2023/12/11 | 978 | 1,008 | 977 | 1,000 | +32 | +3.3% | 40,200 |
| 2023/12/08 | 987 | 996 | 962 | 968 | -29 | -2.9% | 29,700 |
51～
100
件表示中 / 2211件
類似銘柄と比較する
現在ご覧いただいている「Ｈａｍｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｈａｍｅｅ | 121,500円 | +23.2% | +38.8% | 1.85% | 18.38倍 | 2.14倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ＲＥＭＩＸ | 16,200円 | -20.7% | - | 0.00% | 48.65倍 | 1.11倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| メディカルシス | 64,600円 | +3.9% | +2.8% | 1.86% | 11.44倍 | 1.25倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| ダブルエー | 207,500円 | +10.5% | +40.0% | 1.16% | 13.08倍 | 1.99倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ひらまつ | 26,300円 | +12.0% | - | 0.00% | - | 4.34倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
