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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,449 | 1,486 | 1,431 | 1,476 | +10 | +0.7% | 64,500 |
2023/10/03 | 1,550 | 1,557 | 1,461 | 1,466 | -84 | -5.4% | 115,700 |
2023/10/02 | 1,625 | 1,631 | 1,550 | 1,550 | -75 | -4.6% | 119,700 |
2023/09/29 | 1,616 | 1,644 | 1,594 | 1,625 | -5 | -0.3% | 102,400 |
2023/09/28 | 1,690 | 1,697 | 1,626 | 1,630 | -78 | -4.6% | 128,100 |
2023/09/27 | 1,698 | 1,724 | 1,669 | 1,708 | -17 | -1% | 115,400 |
2023/09/26 | 1,802 | 1,814 | 1,693 | 1,725 | -137 | -7.4% | 187,700 |
2023/09/25 | 1,820 | 1,869 | 1,806 | 1,862 | +42 | +2.3% | 115,600 |
2023/09/22 | 1,807 | 1,842 | 1,801 | 1,820 | -14 | -0.8% | 49,800 |
2023/09/21 | 1,838 | 1,852 | 1,809 | 1,834 | -33 | -1.8% | 171,900 |
2023/09/20 | 1,938 | 1,938 | 1,867 | 1,867 | -67 | -3.5% | 61,400 |
2023/09/19 | 1,949 | 1,949 | 1,892 | 1,934 | -6 | -0.3% | 43,700 |
2023/09/15 | 1,925 | 1,960 | 1,918 | 1,940 | +28 | +1.5% | 45,100 |
2023/09/14 | 1,907 | 1,932 | 1,888 | 1,912 | ±0 | ±0% | 28,100 |
2023/09/13 | 1,929 | 1,934 | 1,868 | 1,912 | +2 | +0.1% | 46,200 |
2023/09/12 | 1,880 | 1,940 | 1,880 | 1,910 | +77 | +4.2% | 123,000 |
2023/09/11 | 1,860 | 1,874 | 1,826 | 1,833 | -11 | -0.6% | 52,800 |
2023/09/08 | 1,800 | 1,858 | 1,796 | 1,844 | +47 | +2.6% | 58,200 |
2023/09/07 | 1,816 | 1,833 | 1,789 | 1,797 | +2 | +0.1% | 40,500 |
2023/09/06 | 1,772 | 1,816 | 1,760 | 1,795 | +23 | +1.3% | 36,900 |
2023/09/05 | 1,762 | 1,789 | 1,758 | 1,772 | -8 | -0.4% | 27,900 |
2023/09/04 | 1,749 | 1,780 | 1,730 | 1,780 | +42 | +2.4% | 39,600 |
2023/09/01 | 1,720 | 1,740 | 1,701 | 1,738 | +11 | +0.6% | 34,600 |
2023/08/31 | 1,701 | 1,729 | 1,689 | 1,727 | +28 | +1.6% | 28,600 |
2023/08/30 | 1,698 | 1,740 | 1,694 | 1,699 | +30 | +1.8% | 57,500 |
2023/08/29 | 1,648 | 1,689 | 1,633 | 1,669 | +61 | +3.8% | 91,500 |
2023/08/28 | 1,612 | 1,624 | 1,608 | 1,608 | -12 | -0.7% | 28,700 |
2023/08/25 | 1,616 | 1,635 | 1,609 | 1,620 | ±0 | ±0% | 23,400 |
2023/08/24 | 1,628 | 1,643 | 1,610 | 1,620 | +1 | +0.1% | 27,200 |
2023/08/23 | 1,668 | 1,670 | 1,618 | 1,619 | -41 | -2.5% | 33,600 |
2023/08/22 | 1,660 | 1,668 | 1,631 | 1,660 | +7 | +0.4% | 23,900 |
2023/08/21 | 1,621 | 1,660 | 1,611 | 1,653 | +16 | +1% | 29,500 |
2023/08/18 | 1,636 | 1,663 | 1,616 | 1,637 | ±0 | ±0% | 29,900 |
2023/08/17 | 1,650 | 1,663 | 1,622 | 1,637 | -13 | -0.8% | 55,500 |
2023/08/16 | 1,780 | 1,780 | 1,650 | 1,650 | -130 | -7.3% | 65,900 |
2023/08/15 | 1,662 | 1,842 | 1,662 | 1,780 | +91 | +5.4% | 116,500 |
2023/08/14 | 1,700 | 1,713 | 1,675 | 1,689 | +14 | +0.8% | 69,700 |
2023/08/10 | 1,765 | 1,765 | 1,671 | 1,675 | -95 | -5.4% | 70,900 |
2023/08/09 | 1,770 | 1,775 | 1,740 | 1,770 | ±0 | ±0% | 17,500 |
2023/08/08 | 1,768 | 1,782 | 1,761 | 1,770 | +5 | +0.3% | 10,400 |
2023/08/07 | 1,763 | 1,786 | 1,735 | 1,765 | -2 | -0.1% | 33,200 |
2023/08/04 | 1,846 | 1,846 | 1,762 | 1,767 | -64 | -3.5% | 45,300 |
2023/08/03 | 1,830 | 1,843 | 1,822 | 1,831 | +1 | +0.1% | 22,300 |
2023/08/02 | 1,849 | 1,849 | 1,828 | 1,830 | -1 | -0.1% | 11,900 |
2023/08/01 | 1,853 | 1,890 | 1,829 | 1,831 | -22 | -1.2% | 27,500 |
2023/07/31 | 1,843 | 1,857 | 1,830 | 1,853 | +26 | +1.4% | 14,700 |
2023/07/28 | 1,863 | 1,863 | 1,815 | 1,827 | -36 | -1.9% | 31,100 |
2023/07/27 | 1,850 | 1,871 | 1,846 | 1,863 | -2 | -0.1% | 25,400 |
2023/07/26 | 1,860 | 1,867 | 1,817 | 1,865 | +3 | +0.2% | 30,100 |
2023/07/25 | 1,862 | 1,898 | 1,860 | 1,862 | +2 | +0.1% | 28,500 |
151~
200
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