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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,210 | 1,239 | 1,206 | 1,226 | +5 | +0.4% | 34,200 |
| 2022/06/08 | 1,209 | 1,223 | 1,201 | 1,221 | +7 | +0.6% | 25,700 |
| 2022/06/07 | 1,244 | 1,244 | 1,205 | 1,214 | -27 | -2.2% | 35,600 |
| 2022/06/06 | 1,220 | 1,242 | 1,211 | 1,241 | +11 | +0.9% | 49,200 |
| 2022/06/03 | 1,225 | 1,238 | 1,222 | 1,230 | +14 | +1.2% | 37,500 |
| 2022/06/02 | 1,230 | 1,230 | 1,212 | 1,216 | -32 | -2.6% | 41,800 |
| 2022/06/01 | 1,236 | 1,253 | 1,221 | 1,248 | +18 | +1.5% | 71,700 |
| 2022/05/31 | 1,226 | 1,239 | 1,195 | 1,230 | -3 | -0.2% | 101,000 |
| 2022/05/30 | 1,178 | 1,234 | 1,178 | 1,233 | +58 | +4.9% | 185,400 |
| 2022/05/27 | 1,166 | 1,175 | 1,159 | 1,175 | +26 | +2.3% | 76,900 |
| 2022/05/26 | 1,139 | 1,157 | 1,126 | 1,149 | +22 | +2% | 83,700 |
| 2022/05/25 | 1,130 | 1,139 | 1,108 | 1,127 | -11 | -1% | 77,400 |
| 2022/05/24 | 1,127 | 1,148 | 1,117 | 1,138 | +13 | +1.2% | 94,000 |
| 2022/05/23 | 1,089 | 1,125 | 1,088 | 1,125 | +38 | +3.5% | 85,000 |
| 2022/05/20 | 1,042 | 1,087 | 1,039 | 1,087 | +38 | +3.6% | 67,200 |
| 2022/05/19 | 1,034 | 1,056 | 1,030 | 1,049 | -1 | -0.1% | 54,500 |
| 2022/05/18 | 1,054 | 1,059 | 1,038 | 1,050 | -5 | -0.5% | 70,100 |
| 2022/05/17 | 1,049 | 1,060 | 1,038 | 1,055 | +2 | +0.2% | 72,500 |
| 2022/05/16 | 1,050 | 1,060 | 1,034 | 1,053 | +11 | +1.1% | 88,100 |
| 2022/05/13 | 1,025 | 1,052 | 1,025 | 1,042 | +23 | +2.3% | 110,400 |
| 2022/05/12 | 1,048 | 1,048 | 1,014 | 1,019 | -31 | -3% | 58,100 |
| 2022/05/11 | 1,051 | 1,063 | 1,040 | 1,050 | ±0 | ±0% | 61,200 |
| 2022/05/10 | 1,065 | 1,065 | 1,040 | 1,050 | -18 | -1.7% | 83,800 |
| 2022/05/09 | 1,079 | 1,079 | 1,055 | 1,068 | -3 | -0.3% | 72,700 |
| 2022/05/06 | 1,096 | 1,096 | 1,060 | 1,071 | +2 | +0.2% | 57,200 |
| 2022/05/02 | 1,106 | 1,106 | 1,060 | 1,069 | -40 | -3.6% | 103,100 |
| 2022/04/28 | 1,110 | 1,115 | 1,087 | 1,109 | -10 | -0.9% | 92,600 |
| 2022/04/27 | 1,059 | 1,119 | 1,039 | 1,119 | +40 | +3.7% | 188,200 |
| 2022/04/26 | 1,046 | 1,090 | 1,046 | 1,079 | +38 | +3.7% | 192,200 |
| 2022/04/25 | 1,062 | 1,068 | 1,041 | 1,041 | -49 | -4.5% | 141,400 |
| 2022/04/22 | 1,071 | 1,094 | 1,070 | 1,090 | -6 | -0.5% | 96,800 |
| 2022/04/21 | 1,099 | 1,102 | 1,079 | 1,096 | -3 | -0.3% | 98,200 |
| 2022/04/20 | 1,101 | 1,107 | 1,094 | 1,099 | -2 | -0.2% | 61,000 |
| 2022/04/19 | 1,118 | 1,128 | 1,100 | 1,101 | -2 | -0.2% | 74,000 |
| 2022/04/18 | 1,125 | 1,139 | 1,093 | 1,103 | -47 | -4.1% | 115,000 |
| 2022/04/15 | 1,188 | 1,199 | 1,150 | 1,150 | -49 | -4.1% | 125,100 |
| 2022/04/14 | 1,221 | 1,224 | 1,193 | 1,199 | -24 | -2% | 147,600 |
| 2022/04/13 | 1,215 | 1,235 | 1,207 | 1,223 | +8 | +0.7% | 97,500 |
| 2022/04/12 | 1,229 | 1,234 | 1,181 | 1,215 | -31 | -2.5% | 201,800 |
| 2022/04/11 | 1,222 | 1,253 | 1,211 | 1,246 | +24 | +2% | 249,300 |
| 2022/04/08 | 1,208 | 1,230 | 1,197 | 1,222 | +15 | +1.2% | 187,700 |
| 2022/04/07 | 1,185 | 1,223 | 1,182 | 1,207 | -2 | -0.2% | 104,000 |
| 2022/04/06 | 1,200 | 1,212 | 1,176 | 1,209 | -4 | -0.3% | 97,000 |
| 2022/04/05 | 1,209 | 1,223 | 1,185 | 1,213 | +18 | +1.5% | 111,000 |
| 2022/04/04 | 1,161 | 1,199 | 1,140 | 1,195 | +36 | +3.1% | 112,000 |
| 2022/04/01 | 1,173 | 1,173 | 1,124 | 1,159 | -18 | -1.5% | 104,200 |
| 2022/03/31 | 1,161 | 1,182 | 1,144 | 1,177 | +5 | +0.4% | 84,800 |
| 2022/03/30 | 1,135 | 1,176 | 1,127 | 1,172 | +59 | +5.3% | 157,800 |
| 2022/03/29 | 1,112 | 1,129 | 1,089 | 1,113 | +24 | +2.2% | 120,100 |
| 2022/03/28 | 1,146 | 1,147 | 1,085 | 1,089 | -77 | -6.6% | 192,800 |
701～
750
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
