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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,140 | 1,142 | 1,113 | 1,140 | -12 | -1% | 31,700 |
2023/12/15 | 1,140 | 1,159 | 1,134 | 1,152 | +14 | +1.2% | 43,500 |
2023/12/14 | 1,198 | 1,209 | 1,133 | 1,138 | -45 | -3.8% | 49,500 |
2023/12/13 | 1,229 | 1,231 | 1,167 | 1,183 | -44 | -3.6% | 85,100 |
2023/12/12 | 1,252 | 1,260 | 1,227 | 1,227 | -28 | -2.2% | 60,200 |
2023/12/11 | 1,254 | 1,286 | 1,245 | 1,255 | +2 | +0.2% | 40,300 |
2023/12/08 | 1,238 | 1,259 | 1,222 | 1,253 | +14 | +1.1% | 65,100 |
2023/12/07 | 1,284 | 1,293 | 1,235 | 1,239 | -52 | -4% | 79,600 |
2023/12/06 | 1,290 | 1,300 | 1,285 | 1,291 | +1 | +0.1% | 24,400 |
2023/12/05 | 1,318 | 1,322 | 1,286 | 1,290 | -46 | -3.4% | 20,800 |
2023/12/04 | 1,294 | 1,341 | 1,288 | 1,336 | +37 | +2.8% | 26,000 |
2023/12/01 | 1,300 | 1,305 | 1,288 | 1,299 | +3 | +0.2% | 13,700 |
2023/11/30 | 1,289 | 1,296 | 1,285 | 1,296 | -4 | -0.3% | 22,500 |
2023/11/29 | 1,284 | 1,303 | 1,279 | 1,300 | +17 | +1.3% | 32,300 |
2023/11/28 | 1,283 | 1,300 | 1,271 | 1,283 | -2 | -0.2% | 47,000 |
2023/11/27 | 1,286 | 1,318 | 1,285 | 1,285 | ±0 | ±0% | 40,000 |
2023/11/24 | 1,289 | 1,310 | 1,285 | 1,285 | -5 | -0.4% | 38,000 |
2023/11/22 | 1,285 | 1,297 | 1,271 | 1,290 | +4 | +0.3% | 43,100 |
2023/11/21 | 1,315 | 1,315 | 1,286 | 1,286 | -39 | -2.9% | 71,000 |
2023/11/20 | 1,273 | 1,349 | 1,273 | 1,325 | +39 | +3% | 59,900 |
2023/11/17 | 1,255 | 1,288 | 1,247 | 1,286 | +22 | +1.7% | 40,000 |
2023/11/16 | 1,302 | 1,305 | 1,211 | 1,264 | -82 | -6.1% | 172,100 |
2023/11/15 | 1,390 | 1,413 | 1,324 | 1,346 | -43 | -3.1% | 107,000 |
2023/11/14 | 1,419 | 1,440 | 1,378 | 1,389 | -153 | -9.9% | 148,700 |
2023/11/13 | 1,600 | 1,600 | 1,534 | 1,542 | -39 | -2.5% | 64,400 |
2023/11/10 | 1,583 | 1,608 | 1,581 | 1,581 | -21 | -1.3% | 33,700 |
2023/11/09 | 1,635 | 1,650 | 1,601 | 1,602 | -34 | -2.1% | 33,200 |
2023/11/08 | 1,648 | 1,660 | 1,616 | 1,636 | -3 | -0.2% | 29,100 |
2023/11/07 | 1,616 | 1,659 | 1,616 | 1,639 | -1 | -0.1% | 34,400 |
2023/11/06 | 1,586 | 1,645 | 1,577 | 1,640 | +65 | +4.1% | 47,300 |
2023/11/02 | 1,578 | 1,597 | 1,569 | 1,575 | +1 | +0.1% | 19,700 |
2023/11/01 | 1,576 | 1,583 | 1,550 | 1,574 | +5 | +0.3% | 20,000 |
2023/10/31 | 1,554 | 1,574 | 1,535 | 1,569 | +26 | +1.7% | 33,000 |
2023/10/30 | 1,536 | 1,556 | 1,529 | 1,543 | +10 | +0.7% | 14,400 |
2023/10/27 | 1,489 | 1,543 | 1,489 | 1,533 | +44 | +3% | 25,300 |
2023/10/26 | 1,503 | 1,535 | 1,480 | 1,489 | -14 | -0.9% | 27,700 |
2023/10/25 | 1,470 | 1,514 | 1,469 | 1,503 | +33 | +2.2% | 25,700 |
2023/10/24 | 1,390 | 1,479 | 1,386 | 1,470 | +79 | +5.7% | 30,100 |
2023/10/23 | 1,430 | 1,435 | 1,383 | 1,391 | -49 | -3.4% | 34,200 |
2023/10/20 | 1,445 | 1,455 | 1,383 | 1,440 | -23 | -1.6% | 65,500 |
2023/10/19 | 1,452 | 1,477 | 1,452 | 1,463 | -19 | -1.3% | 21,100 |
2023/10/18 | 1,468 | 1,487 | 1,454 | 1,482 | +9 | +0.6% | 19,800 |
2023/10/17 | 1,467 | 1,498 | 1,463 | 1,473 | +34 | +2.4% | 28,000 |
2023/10/16 | 1,476 | 1,499 | 1,436 | 1,439 | -48 | -3.2% | 61,000 |
2023/10/13 | 1,491 | 1,491 | 1,453 | 1,487 | -21 | -1.4% | 59,700 |
2023/10/12 | 1,521 | 1,523 | 1,503 | 1,508 | -13 | -0.9% | 22,800 |
2023/10/11 | 1,510 | 1,540 | 1,510 | 1,521 | +14 | +0.9% | 35,900 |
2023/10/10 | 1,531 | 1,540 | 1,500 | 1,507 | -42 | -2.7% | 53,000 |
2023/10/06 | 1,505 | 1,549 | 1,502 | 1,549 | +44 | +2.9% | 28,300 |
2023/10/05 | 1,467 | 1,511 | 1,440 | 1,505 | +29 | +2% | 55,300 |
101~
150
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