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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 861 | 872 | 850 | 850 | -11 | -1.3% | 101,300 |
| 2022/10/25 | 863 | 870 | 861 | 861 | -1 | -0.1% | 76,000 |
| 2022/10/24 | 890 | 894 | 862 | 862 | -26 | -2.9% | 130,000 |
| 2022/10/21 | 890 | 895 | 880 | 888 | -11 | -1.2% | 91,400 |
| 2022/10/20 | 896 | 903 | 885 | 899 | -7 | -0.8% | 86,400 |
| 2022/10/19 | 905 | 917 | 901 | 906 | +1 | +0.1% | 67,500 |
| 2022/10/18 | 890 | 905 | 889 | 905 | +19 | +2.1% | 62,600 |
| 2022/10/17 | 875 | 886 | 870 | 886 | +3 | +0.3% | 58,000 |
| 2022/10/14 | 896 | 897 | 881 | 883 | -12 | -1.3% | 111,300 |
| 2022/10/13 | 902 | 903 | 894 | 895 | -7 | -0.8% | 74,000 |
| 2022/10/12 | 888 | 911 | 885 | 902 | +6 | +0.7% | 86,300 |
| 2022/10/11 | 907 | 917 | 892 | 896 | -19 | -2.1% | 88,200 |
| 2022/10/07 | 903 | 925 | 903 | 915 | +12 | +1.3% | 136,400 |
| 2022/10/06 | 895 | 911 | 894 | 903 | +7 | +0.8% | 89,500 |
| 2022/10/05 | 900 | 907 | 889 | 896 | +7 | +0.8% | 91,200 |
| 2022/10/04 | 897 | 901 | 888 | 889 | +12 | +1.4% | 130,200 |
| 2022/10/03 | 859 | 878 | 848 | 877 | +17 | +2% | 97,500 |
| 2022/09/30 | 846 | 878 | 840 | 860 | -8 | -0.9% | 144,200 |
| 2022/09/29 | 848 | 869 | 845 | 868 | +35 | +4.2% | 147,900 |
| 2022/09/28 | 851 | 856 | 815 | 833 | -28 | -3.3% | 194,200 |
| 2022/09/27 | 845 | 861 | 845 | 861 | +15 | +1.8% | 148,800 |
| 2022/09/26 | 888 | 888 | 845 | 846 | -52 | -5.8% | 271,700 |
| 2022/09/22 | 907 | 908 | 890 | 898 | -24 | -2.6% | 186,700 |
| 2022/09/21 | 947 | 947 | 906 | 922 | -37 | -3.9% | 201,100 |
| 2022/09/20 | 988 | 990 | 958 | 959 | -36 | -3.6% | 193,700 |
| 2022/09/16 | 1,020 | 1,028 | 989 | 995 | -33 | -3.2% | 143,200 |
| 2022/09/15 | 1,012 | 1,052 | 996 | 1,028 | +8 | +0.8% | 225,700 |
| 2022/09/14 | 1,020 | 1,036 | 1,013 | 1,020 | -28 | -2.7% | 132,900 |
| 2022/09/13 | 1,053 | 1,060 | 1,045 | 1,048 | -11 | -1% | 66,300 |
| 2022/09/12 | 1,050 | 1,059 | 1,041 | 1,059 | +13 | +1.2% | 76,300 |
| 2022/09/09 | 1,070 | 1,081 | 1,046 | 1,046 | -43 | -3.9% | 169,000 |
| 2022/09/08 | 1,096 | 1,101 | 1,079 | 1,089 | +10 | +0.9% | 121,500 |
| 2022/09/07 | 1,090 | 1,090 | 1,065 | 1,079 | -22 | -2% | 36,400 |
| 2022/09/06 | 1,080 | 1,110 | 1,080 | 1,101 | +13 | +1.2% | 41,200 |
| 2022/09/05 | 1,069 | 1,095 | 1,063 | 1,088 | +5 | +0.5% | 32,800 |
| 2022/09/02 | 1,074 | 1,083 | 1,070 | 1,083 | +11 | +1% | 41,700 |
| 2022/09/01 | 1,092 | 1,092 | 1,059 | 1,072 | -20 | -1.8% | 51,600 |
| 2022/08/31 | 1,085 | 1,094 | 1,079 | 1,092 | -11 | -1% | 36,100 |
| 2022/08/30 | 1,095 | 1,103 | 1,080 | 1,103 | +11 | +1% | 46,700 |
| 2022/08/29 | 1,080 | 1,095 | 1,075 | 1,092 | -25 | -2.2% | 47,400 |
| 2022/08/26 | 1,131 | 1,131 | 1,113 | 1,117 | -15 | -1.3% | 34,500 |
| 2022/08/25 | 1,146 | 1,147 | 1,118 | 1,132 | -7 | -0.6% | 51,800 |
| 2022/08/24 | 1,110 | 1,140 | 1,110 | 1,139 | +30 | +2.7% | 47,400 |
| 2022/08/23 | 1,122 | 1,143 | 1,103 | 1,109 | -16 | -1.4% | 69,100 |
| 2022/08/22 | 1,142 | 1,143 | 1,118 | 1,125 | -44 | -3.8% | 68,900 |
| 2022/08/19 | 1,190 | 1,203 | 1,163 | 1,169 | -25 | -2.1% | 65,200 |
| 2022/08/18 | 1,192 | 1,210 | 1,187 | 1,194 | -11 | -0.9% | 60,400 |
| 2022/08/17 | 1,193 | 1,215 | 1,189 | 1,205 | +19 | +1.6% | 62,600 |
| 2022/08/16 | 1,157 | 1,189 | 1,148 | 1,186 | +29 | +2.5% | 77,500 |
| 2022/08/15 | 1,164 | 1,164 | 1,136 | 1,157 | +9 | +0.8% | 32,900 |
601～
650
件表示中 / 2436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 | 102,500円 | +12.1% | +1.6% | 2.20% | 12.01倍 | 1.59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 |
| 東和フード | 206,900円 | +3.4% | -4.7% | 0.97% | 25.69倍 | 2.45倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| ガーデン | 244,700円 | +9.1% | +19.1% | 3.68% | 14.00倍 | 6.47倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 6,800円 | +0.5% | -4.0% | 0.74% | 46.58倍 | 2.14倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 694,000円 | 0.0% | -8.2% | 0.00% | 21.06倍 | 2.18倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
市場注目の銘柄
チャート関連のコラム
