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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/12 | 1,105 | 1,154 | 1,105 | 1,148 | +37 | +3.3% | 46,700 |
| 2022/08/10 | 1,115 | 1,120 | 1,106 | 1,111 | -19 | -1.7% | 44,400 |
| 2022/08/09 | 1,119 | 1,135 | 1,110 | 1,130 | +6 | +0.5% | 62,700 |
| 2022/08/08 | 1,125 | 1,130 | 1,108 | 1,124 | -6 | -0.5% | 62,000 |
| 2022/08/05 | 1,112 | 1,133 | 1,108 | 1,130 | +8 | +0.7% | 57,400 |
| 2022/08/04 | 1,085 | 1,134 | 1,080 | 1,122 | +48 | +4.5% | 77,100 |
| 2022/08/03 | 1,077 | 1,093 | 1,072 | 1,074 | -3 | -0.3% | 65,200 |
| 2022/08/02 | 1,088 | 1,099 | 1,071 | 1,077 | -11 | -1% | 81,200 |
| 2022/08/01 | 1,049 | 1,092 | 1,046 | 1,088 | +37 | +3.5% | 70,800 |
| 2022/07/29 | 1,051 | 1,068 | 1,050 | 1,051 | +5 | +0.5% | 72,600 |
| 2022/07/28 | 1,008 | 1,052 | 1,008 | 1,046 | +43 | +4.3% | 115,400 |
| 2022/07/27 | 1,000 | 1,005 | 990 | 1,003 | -5 | -0.5% | 62,500 |
| 2022/07/26 | 1,010 | 1,013 | 994 | 1,008 | -8 | -0.8% | 52,800 |
| 2022/07/25 | 1,019 | 1,025 | 1,010 | 1,016 | -15 | -1.5% | 46,600 |
| 2022/07/22 | 1,020 | 1,033 | 1,013 | 1,031 | +4 | +0.4% | 42,100 |
| 2022/07/21 | 997 | 1,031 | 997 | 1,027 | +34 | +3.4% | 87,200 |
| 2022/07/20 | 1,001 | 1,003 | 986 | 993 | +6 | +0.6% | 89,800 |
| 2022/07/19 | 1,000 | 1,002 | 984 | 987 | -6 | -0.6% | 71,200 |
| 2022/07/15 | 1,002 | 1,002 | 991 | 993 | -9 | -0.9% | 69,600 |
| 2022/07/14 | 1,006 | 1,010 | 992 | 1,002 | -19 | -1.9% | 81,900 |
| 2022/07/13 | 1,014 | 1,021 | 995 | 1,021 | +10 | +1% | 52,300 |
| 2022/07/12 | 1,046 | 1,046 | 999 | 1,011 | -48 | -4.5% | 155,300 |
| 2022/07/11 | 1,075 | 1,087 | 1,052 | 1,059 | -16 | -1.5% | 75,900 |
| 2022/07/08 | 1,059 | 1,102 | 1,059 | 1,075 | +21 | +2% | 147,200 |
| 2022/07/07 | 1,055 | 1,061 | 1,033 | 1,054 | -27 | -2.5% | 67,000 |
| 2022/07/06 | 1,074 | 1,089 | 1,055 | 1,081 | +23 | +2.2% | 62,400 |
| 2022/07/05 | 1,041 | 1,078 | 1,041 | 1,058 | +20 | +1.9% | 89,900 |
| 2022/07/04 | 1,036 | 1,051 | 1,010 | 1,038 | +21 | +2.1% | 57,900 |
| 2022/07/01 | 1,065 | 1,070 | 1,009 | 1,017 | -70 | -6.4% | 127,200 |
| 2022/06/30 | 1,053 | 1,093 | 1,053 | 1,087 | +25 | +2.4% | 77,400 |
| 2022/06/29 | 1,040 | 1,065 | 1,023 | 1,062 | +9 | +0.9% | 95,800 |
| 2022/06/28 | 1,021 | 1,055 | 1,018 | 1,053 | +11 | +1.1% | 69,100 |
| 2022/06/27 | 1,025 | 1,044 | 994 | 1,042 | +23 | +2.3% | 114,400 |
| 2022/06/24 | 1,004 | 1,030 | 998 | 1,019 | +35 | +3.6% | 98,400 |
| 2022/06/23 | 985 | 998 | 970 | 984 | -4 | -0.4% | 65,900 |
| 2022/06/22 | 995 | 999 | 961 | 988 | +18 | +1.9% | 119,600 |
| 2022/06/21 | 936 | 975 | 936 | 970 | +35 | +3.7% | 74,100 |
| 2022/06/20 | 990 | 1,001 | 929 | 935 | -44 | -4.5% | 170,600 |
| 2022/06/17 | 975 | 987 | 959 | 979 | -22 | -2.2% | 163,500 |
| 2022/06/16 | 1,050 | 1,062 | 998 | 1,001 | -19 | -1.9% | 207,000 |
| 2022/06/15 | 1,070 | 1,135 | 1,015 | 1,020 | -41 | -3.9% | 227,100 |
| 2022/06/14 | 1,059 | 1,098 | 1,008 | 1,061 | -118 | -10% | 546,400 |
| 2022/06/13 | 1,180 | 1,213 | 1,165 | 1,179 | -30 | -2.5% | 135,200 |
| 2022/06/10 | 1,203 | 1,215 | 1,190 | 1,209 | -17 | -1.4% | 49,400 |
651～
700
件表示中 / 2442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 | 118,000円 | +12.1% | +1.6% | 1.91% | 13.82倍 | 1.83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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 355,000円 | -0.7% | -40.5% | 0.42% | 311.13倍 | 4.23倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ＷＤＩ | 301,000円 | +2.4% | -64.9% | 0.56% | 17.11倍 | 2.89倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| 東和フード | 209,600円 | +3.4% | -4.7% | 0.95% | 26.02倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
