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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,193 | 1,193 | 1,143 | 1,166 | -23 | -1.9% | 120,500 |
| 2022/03/24 | 1,157 | 1,189 | 1,134 | 1,189 | +19 | +1.6% | 143,200 |
| 2022/03/23 | 1,137 | 1,172 | 1,124 | 1,170 | +37 | +3.3% | 188,300 |
| 2022/03/22 | 1,174 | 1,174 | 1,113 | 1,133 | -23 | -2% | 208,600 |
| 2022/03/18 | 1,163 | 1,175 | 1,153 | 1,156 | -27 | -2.3% | 183,800 |
| 2022/03/17 | 1,173 | 1,187 | 1,135 | 1,183 | +40 | +3.5% | 230,100 |
| 2022/03/16 | 1,184 | 1,205 | 1,117 | 1,143 | -13 | -1.1% | 361,600 |
| 2022/03/15 | 1,058 | 1,165 | 1,054 | 1,156 | +111 | +10.6% | 448,400 |
| 2022/03/14 | 1,031 | 1,086 | 1,028 | 1,045 | +28 | +2.8% | 241,300 |
| 2022/03/11 | 1,027 | 1,039 | 1,000 | 1,017 | -41 | -3.9% | 90,700 |
| 2022/03/10 | 1,047 | 1,059 | 1,037 | 1,058 | +58 | +5.8% | 95,400 |
| 2022/03/09 | 1,011 | 1,024 | 981 | 1,000 | -12 | -1.2% | 117,700 |
| 2022/03/08 | 1,019 | 1,034 | 991 | 1,012 | -37 | -3.5% | 185,900 |
| 2022/03/07 | 1,080 | 1,086 | 1,038 | 1,049 | -67 | -6% | 154,700 |
| 2022/03/04 | 1,121 | 1,128 | 1,099 | 1,116 | -33 | -2.9% | 76,900 |
| 2022/03/03 | 1,179 | 1,184 | 1,149 | 1,149 | -6 | -0.5% | 65,900 |
| 2022/03/02 | 1,189 | 1,197 | 1,130 | 1,155 | -64 | -5.3% | 131,800 |
| 2022/03/01 | 1,203 | 1,228 | 1,178 | 1,219 | +25 | +2.1% | 137,000 |
| 2022/02/28 | 1,154 | 1,194 | 1,145 | 1,194 | +23 | +2% | 91,700 |
| 2022/02/25 | 1,104 | 1,171 | 1,103 | 1,171 | +91 | +8.4% | 156,900 |
| 2022/02/24 | 1,085 | 1,107 | 1,057 | 1,080 | -21 | -1.9% | 104,800 |
| 2022/02/22 | 1,106 | 1,151 | 1,100 | 1,101 | -35 | -3.1% | 92,600 |
| 2022/02/21 | 1,092 | 1,149 | 1,092 | 1,136 | +31 | +2.8% | 97,100 |
| 2022/02/18 | 1,061 | 1,109 | 1,061 | 1,105 | +17 | +1.6% | 82,500 |
| 2022/02/17 | 1,104 | 1,113 | 1,081 | 1,088 | -21 | -1.9% | 99,300 |
| 2022/02/16 | 1,100 | 1,110 | 1,089 | 1,109 | +39 | +3.6% | 76,300 |
| 2022/02/15 | 1,087 | 1,095 | 1,066 | 1,070 | -6 | -0.6% | 55,300 |
| 2022/02/14 | 1,076 | 1,083 | 1,053 | 1,076 | -28 | -2.5% | 51,600 |
| 2022/02/10 | 1,127 | 1,135 | 1,097 | 1,104 | +5 | +0.5% | 71,000 |
| 2022/02/09 | 1,080 | 1,101 | 1,065 | 1,099 | +45 | +4.3% | 87,600 |
| 2022/02/08 | 1,076 | 1,091 | 1,053 | 1,054 | -28 | -2.6% | 79,300 |
| 2022/02/07 | 1,097 | 1,109 | 1,071 | 1,082 | ±0 | ±0% | 61,200 |
| 2022/02/04 | 1,080 | 1,088 | 1,057 | 1,082 | -12 | -1.1% | 60,500 |
| 2022/02/03 | 1,108 | 1,124 | 1,078 | 1,094 | -44 | -3.9% | 127,800 |
| 2022/02/02 | 1,127 | 1,150 | 1,120 | 1,138 | +33 | +3% | 190,600 |
| 2022/02/01 | 1,105 | 1,139 | 1,083 | 1,105 | +90 | +8.9% | 263,100 |
| 2022/01/31 | 976 | 1,029 | 976 | 1,015 | +47 | +4.9% | 177,200 |
| 2022/01/28 | 969 | 985 | 942 | 968 | +12 | +1.3% | 351,800 |
| 2022/01/27 | 1,005 | 1,016 | 950 | 956 | -44 | -4.4% | 194,000 |
| 2022/01/26 | 998 | 1,021 | 996 | 1,000 | -3 | -0.3% | 129,900 |
| 2022/01/25 | 1,072 | 1,075 | 996 | 1,003 | -52 | -4.9% | 166,300 |
| 2022/01/24 | 1,042 | 1,064 | 1,031 | 1,055 | -1 | -0.1% | 120,300 |
| 2022/01/21 | 1,048 | 1,062 | 1,036 | 1,056 | -22 | -2% | 109,000 |
| 2022/01/20 | 1,058 | 1,093 | 1,045 | 1,078 | +32 | +3.1% | 118,000 |
| 2022/01/19 | 1,081 | 1,090 | 1,040 | 1,046 | -52 | -4.7% | 99,700 |
| 2022/01/18 | 1,113 | 1,134 | 1,094 | 1,098 | -3 | -0.3% | 119,900 |
| 2022/01/17 | 1,124 | 1,129 | 1,093 | 1,101 | -29 | -2.6% | 94,800 |
| 2022/01/14 | 1,167 | 1,168 | 1,129 | 1,130 | -46 | -3.9% | 115,400 |
| 2022/01/13 | 1,181 | 1,200 | 1,165 | 1,176 | -26 | -2.2% | 108,000 |
| 2022/01/12 | 1,209 | 1,220 | 1,191 | 1,202 | +23 | +2% | 119,600 |
751～
800
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
