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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/11 | 1,200 | 1,200 | 1,155 | 1,179 | -26 | -2.2% | 162,100 |
| 2022/01/07 | 1,231 | 1,253 | 1,174 | 1,205 | -26 | -2.1% | 164,800 |
| 2022/01/06 | 1,212 | 1,247 | 1,212 | 1,231 | -2 | -0.2% | 94,900 |
| 2022/01/05 | 1,251 | 1,251 | 1,225 | 1,233 | -34 | -2.7% | 127,700 |
| 2022/01/04 | 1,326 | 1,333 | 1,253 | 1,267 | -58 | -4.4% | 156,800 |
| 2021/12/30 | 1,292 | 1,328 | 1,291 | 1,325 | +21 | +1.6% | 119,000 |
| 2021/12/29 | 1,272 | 1,311 | 1,272 | 1,304 | +31 | +2.4% | 93,500 |
| 2021/12/28 | 1,258 | 1,278 | 1,241 | 1,273 | +36 | +2.9% | 110,800 |
| 2021/12/27 | 1,254 | 1,258 | 1,223 | 1,237 | -29 | -2.3% | 179,000 |
| 2021/12/24 | 1,310 | 1,316 | 1,256 | 1,266 | -49 | -3.7% | 209,900 |
| 2021/12/23 | 1,329 | 1,350 | 1,285 | 1,315 | -9 | -0.7% | 189,100 |
| 2021/12/22 | 1,328 | 1,354 | 1,316 | 1,324 | +9 | +0.7% | 205,900 |
| 2021/12/21 | 1,300 | 1,324 | 1,245 | 1,315 | +43 | +3.4% | 234,300 |
| 2021/12/20 | 1,271 | 1,298 | 1,240 | 1,272 | -49 | -3.7% | 279,600 |
| 2021/12/17 | 1,319 | 1,328 | 1,266 | 1,321 | -28 | -2.1% | 491,300 |
| 2021/12/16 | 1,293 | 1,369 | 1,290 | 1,349 | +83 | +6.6% | 631,300 |
| 2021/12/15 | 1,292 | 1,316 | 1,216 | 1,266 | -12 | -0.9% | 976,200 |
851～
900
件表示中 / 2525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 | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01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 |
| 幸楽苑 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.85倍 | 9.37倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 串カツ田中 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| うかい | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38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 |
| ダイイチ | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91倍 | 1.19倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
