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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/08 | 1,255 | 1,260 | 1,223 | 1,244 | -6 | -0.5% | 32,600 |
| 2024/02/07 | 1,275 | 1,286 | 1,232 | 1,250 | -14 | -1.1% | 44,000 |
| 2024/02/06 | 1,249 | 1,275 | 1,235 | 1,264 | +6 | +0.5% | 54,000 |
| 2024/02/05 | 1,219 | 1,258 | 1,210 | 1,258 | +54 | +4.5% | 72,100 |
| 2024/02/02 | 1,192 | 1,234 | 1,192 | 1,204 | +12 | +1% | 46,500 |
| 2024/02/01 | 1,200 | 1,203 | 1,175 | 1,192 | -9 | -0.7% | 41,700 |
| 2024/01/31 | 1,234 | 1,234 | 1,196 | 1,201 | -32 | -2.6% | 59,900 |
| 2024/01/30 | 1,235 | 1,260 | 1,211 | 1,233 | +2 | +0.2% | 67,000 |
| 2024/01/29 | 1,242 | 1,268 | 1,220 | 1,231 | -7 | -0.6% | 149,200 |
| 2024/01/26 | 1,231 | 1,249 | 1,213 | 1,238 | +14 | +1.1% | 85,400 |
| 2024/01/25 | 1,209 | 1,224 | 1,183 | 1,224 | +19 | +1.6% | 66,600 |
| 2024/01/24 | 1,191 | 1,205 | 1,176 | 1,205 | +15 | +1.3% | 31,700 |
| 2024/01/23 | 1,182 | 1,220 | 1,171 | 1,190 | +1 | +0.1% | 51,100 |
| 2024/01/22 | 1,155 | 1,212 | 1,155 | 1,189 | +101 | +9.3% | 112,800 |
| 2024/01/19 | 1,070 | 1,098 | 1,070 | 1,088 | +29 | +2.7% | 49,000 |
| 2024/01/18 | 1,077 | 1,084 | 1,059 | 1,059 | -23 | -2.1% | 32,600 |
| 2024/01/17 | 1,096 | 1,098 | 1,079 | 1,082 | -10 | -0.9% | 21,500 |
| 2024/01/16 | 1,115 | 1,132 | 1,092 | 1,092 | -23 | -2.1% | 23,600 |
| 2024/01/15 | 1,104 | 1,123 | 1,100 | 1,115 | +11 | +1% | 10,800 |
| 2024/01/12 | 1,114 | 1,120 | 1,092 | 1,104 | -7 | -0.6% | 32,500 |
| 2024/01/11 | 1,124 | 1,126 | 1,109 | 1,111 | -13 | -1.2% | 23,200 |
| 2024/01/10 | 1,134 | 1,141 | 1,116 | 1,124 | -6 | -0.5% | 28,000 |
| 2024/01/09 | 1,104 | 1,144 | 1,104 | 1,130 | +26 | +2.4% | 25,100 |
| 2024/01/05 | 1,118 | 1,118 | 1,090 | 1,104 | -16 | -1.4% | 27,700 |
| 2024/01/04 | 1,063 | 1,120 | 1,044 | 1,120 | +54 | +5.1% | 29,100 |
| 2023/12/29 | 1,081 | 1,094 | 1,065 | 1,066 | -26 | -2.4% | 45,700 |
| 2023/12/28 | 1,037 | 1,098 | 1,027 | 1,092 | +45 | +4.3% | 219,500 |
| 2023/12/27 | 1,024 | 1,061 | 1,024 | 1,047 | +22 | +2.1% | 83,000 |
| 2023/12/26 | 1,032 | 1,044 | 1,010 | 1,025 | -2 | -0.2% | 105,800 |
| 2023/12/25 | 1,061 | 1,085 | 1,021 | 1,027 | -23 | -2.2% | 106,000 |
| 2023/12/22 | 1,060 | 1,089 | 1,050 | 1,050 | -16 | -1.5% | 110,700 |
| 2023/12/21 | 1,093 | 1,104 | 1,062 | 1,066 | -39 | -3.5% | 87,500 |
| 2023/12/20 | 1,131 | 1,147 | 1,101 | 1,105 | -42 | -3.7% | 85,900 |
| 2023/12/19 | 1,140 | 1,147 | 1,114 | 1,147 | +7 | +0.6% | 30,200 |
51～
100
件表示中 / 284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 | 94,300円 | +8.2% | +39.5% | 0.00% | 17.12倍 | 1.36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 |
| テンアライド | 29,700円 | +4.0% | +37.6% | 0.00% | 106.83倍 | 107.61倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 浜木綿 | 478,000円 | +9.3% | +62.3% | 0.21% | 93.74倍 | 6.82倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| シルバーライフ | 94,200円 | +6.8% | +10.9% | 1.59% | 16.47倍 | 1.67倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| コナカ | 32,300円 | +6.4% | +142.2% | 0.00% | 111.38倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
