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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,052 | 1,058 | 1,018 | 1,023 | -29 | -2.8% | 26,000 |
| 2024/11/01 | 1,027 | 1,056 | 1,020 | 1,052 | +16 | +1.5% | 166,300 |
| 2024/10/31 | 1,012 | 1,041 | 1,012 | 1,036 | +26 | +2.6% | 51,600 |
| 2024/10/30 | 1,007 | 1,020 | 998 | 1,010 | +3 | +0.3% | 143,200 |
| 2024/10/29 | 1,019 | 1,022 | 1,001 | 1,007 | -18 | -1.8% | 169,300 |
| 2024/10/28 | 995 | 1,028 | 995 | 1,025 | +30 | +3% | 115,500 |
| 2024/10/25 | 1,005 | 1,011 | 993 | 995 | -5 | -0.5% | 60,300 |
| 2024/10/24 | 1,001 | 1,009 | 993 | 1,000 | -10 | -1% | 68,000 |
| 2024/10/23 | 1,014 | 1,025 | 1,006 | 1,010 | -13 | -1.3% | 51,900 |
| 2024/10/22 | 1,065 | 1,067 | 1,016 | 1,023 | -50 | -4.7% | 79,200 |
| 2024/10/21 | 1,069 | 1,086 | 1,068 | 1,073 | +5 | +0.5% | 32,600 |
| 2024/10/18 | 1,048 | 1,069 | 1,048 | 1,068 | +20 | +1.9% | 38,000 |
| 2024/10/17 | 1,060 | 1,063 | 1,048 | 1,048 | -12 | -1.1% | 33,200 |
| 2024/10/16 | 1,048 | 1,073 | 1,048 | 1,060 | -4 | -0.4% | 18,400 |
| 2024/10/15 | 1,057 | 1,070 | 1,054 | 1,064 | +21 | +2% | 45,200 |
| 2024/10/11 | 1,050 | 1,053 | 1,042 | 1,043 | -4 | -0.4% | 23,900 |
| 2024/10/10 | 1,051 | 1,064 | 1,045 | 1,047 | +2 | +0.2% | 28,500 |
| 2024/10/09 | 1,058 | 1,065 | 1,037 | 1,045 | +8 | +0.8% | 38,100 |
| 2024/10/08 | 1,061 | 1,061 | 1,037 | 1,037 | -35 | -3.3% | 51,400 |
| 2024/10/07 | 1,074 | 1,079 | 1,065 | 1,072 | +13 | +1.2% | 30,500 |
| 2024/10/04 | 1,042 | 1,061 | 1,042 | 1,059 | +17 | +1.6% | 39,800 |
| 2024/10/03 | 1,065 | 1,065 | 1,042 | 1,042 | -4 | -0.4% | 41,200 |
| 2024/10/02 | 1,031 | 1,052 | 1,030 | 1,046 | -1 | -0.1% | 49,100 |
| 2024/10/01 | 1,052 | 1,063 | 1,045 | 1,047 | -8 | -0.8% | 37,700 |
| 2024/09/30 | 1,071 | 1,092 | 1,053 | 1,055 | -46 | -4.2% | 189,500 |
| 2024/09/27 | 1,075 | 1,114 | 1,067 | 1,101 | +26 | +2.4% | 59,000 |
| 2024/09/26 | 1,032 | 1,075 | 1,031 | 1,075 | +56 | +5.5% | 52,800 |
| 2024/09/25 | 1,046 | 1,048 | 1,018 | 1,019 | -13 | -1.3% | 28,700 |
| 2024/09/24 | 1,027 | 1,045 | 1,018 | 1,032 | +16 | +1.6% | 25,000 |
| 2024/09/20 | 1,018 | 1,021 | 1,007 | 1,016 | +11 | +1.1% | 44,400 |
| 2024/09/19 | 1,027 | 1,030 | 1,005 | 1,005 | -10 | -1% | 56,000 |
| 2024/09/18 | 1,032 | 1,032 | 993 | 1,015 | -22 | -2.1% | 93,500 |
| 2024/09/17 | 1,063 | 1,088 | 1,009 | 1,037 | -94 | -8.3% | 125,000 |
| 2024/09/13 | 1,146 | 1,160 | 1,115 | 1,131 | -16 | -1.4% | 57,900 |
| 2024/09/12 | 1,123 | 1,152 | 1,123 | 1,147 | +39 | +3.5% | 32,500 |
| 2024/09/11 | 1,153 | 1,157 | 1,103 | 1,108 | -41 | -3.6% | 37,600 |
| 2024/09/10 | 1,120 | 1,150 | 1,106 | 1,149 | +46 | +4.2% | 31,600 |
| 2024/09/09 | 1,088 | 1,134 | 1,073 | 1,103 | -26 | -2.3% | 22,800 |
| 2024/09/06 | 1,145 | 1,150 | 1,117 | 1,129 | -9 | -0.8% | 21,200 |
| 2024/09/05 | 1,118 | 1,158 | 1,118 | 1,138 | +13 | +1.2% | 23,900 |
| 2024/09/04 | 1,140 | 1,155 | 1,117 | 1,125 | -24 | -2.1% | 32,900 |
| 2024/09/03 | 1,153 | 1,160 | 1,139 | 1,149 | -4 | -0.3% | 25,500 |
| 2024/09/02 | 1,155 | 1,157 | 1,138 | 1,153 | -2 | -0.2% | 13,200 |
| 2024/08/30 | 1,135 | 1,155 | 1,135 | 1,155 | +24 | +2.1% | 30,100 |
| 2024/08/29 | 1,140 | 1,146 | 1,127 | 1,131 | -1 | -0.1% | 24,000 |
| 2024/08/28 | 1,150 | 1,159 | 1,128 | 1,132 | -13 | -1.1% | 13,900 |
| 2024/08/27 | 1,146 | 1,152 | 1,137 | 1,145 | -1 | -0.1% | 15,800 |
| 2024/08/26 | 1,158 | 1,174 | 1,141 | 1,146 | +24 | +2.1% | 39,200 |
| 2024/08/23 | 1,128 | 1,135 | 1,114 | 1,122 | +6 | +0.5% | 20,900 |
| 2024/08/22 | 1,076 | 1,122 | 1,075 | 1,116 | +41 | +3.8% | 20,800 |
101～
150
件表示中 / 2433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 | 108,500円 | +12.1% | +1.6% | 2.07% | 12.71倍 | 1.69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 |
| うかい | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69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 | 296,000円 | +2.4% | -64.9% | 0.57% | 16.83倍 | 2.84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 | 210,700円 | +3.4% | -4.7% | 0.95% | 26.16倍 | 2.50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 | 248,700円 | +9.1% | +19.1% | 3.22% | 14.23倍 | 6.57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 |
市場注目の銘柄
チャート関連のコラム
