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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,325 | 1,329 | 1,302 | 1,316 | -16 | -1.2% | 32,400 |
| 2025/03/21 | 1,360 | 1,360 | 1,317 | 1,332 | -33 | -2.4% | 59,500 |
| 2025/03/19 | 1,405 | 1,409 | 1,352 | 1,365 | -32 | -2.3% | 72,400 |
| 2025/03/18 | 1,305 | 1,402 | 1,288 | 1,397 | +125 | +9.8% | 185,400 |
| 2025/03/17 | 1,255 | 1,291 | 1,221 | 1,272 | -47 | -3.6% | 279,200 |
| 2025/03/14 | 1,344 | 1,355 | 1,307 | 1,319 | -28 | -2.1% | 99,600 |
| 2025/03/13 | 1,357 | 1,370 | 1,333 | 1,347 | +20 | +1.5% | 48,700 |
| 2025/03/12 | 1,319 | 1,342 | 1,314 | 1,327 | +8 | +0.6% | 22,300 |
| 2025/03/11 | 1,300 | 1,322 | 1,281 | 1,319 | -5 | -0.4% | 41,100 |
| 2025/03/10 | 1,366 | 1,367 | 1,318 | 1,324 | -41 | -3% | 47,500 |
| 2025/03/07 | 1,377 | 1,389 | 1,355 | 1,365 | -12 | -0.9% | 38,900 |
| 2025/03/06 | 1,380 | 1,380 | 1,352 | 1,377 | +7 | +0.5% | 21,500 |
| 2025/03/05 | 1,357 | 1,378 | 1,349 | 1,370 | +13 | +1% | 18,400 |
| 2025/03/04 | 1,363 | 1,388 | 1,342 | 1,357 | -6 | -0.4% | 47,000 |
| 2025/03/03 | 1,350 | 1,391 | 1,335 | 1,363 | +36 | +2.7% | 51,200 |
| 2025/02/28 | 1,337 | 1,337 | 1,306 | 1,327 | -10 | -0.7% | 52,000 |
| 2025/02/27 | 1,289 | 1,338 | 1,289 | 1,337 | +58 | +4.5% | 63,500 |
| 2025/02/26 | 1,257 | 1,282 | 1,210 | 1,279 | +22 | +1.8% | 65,600 |
| 2025/02/25 | 1,252 | 1,272 | 1,244 | 1,257 | -25 | -2% | 43,700 |
| 2025/02/21 | 1,267 | 1,282 | 1,260 | 1,282 | +15 | +1.2% | 16,000 |
| 2025/02/20 | 1,313 | 1,315 | 1,251 | 1,267 | -46 | -3.5% | 36,500 |
| 2025/02/19 | 1,321 | 1,321 | 1,303 | 1,313 | -1 | -0.1% | 11,100 |
| 2025/02/18 | 1,317 | 1,326 | 1,307 | 1,314 | -5 | -0.4% | 17,000 |
| 2025/02/17 | 1,320 | 1,353 | 1,308 | 1,319 | +19 | +1.5% | 45,400 |
| 2025/02/14 | 1,337 | 1,348 | 1,299 | 1,300 | -22 | -1.7% | 18,300 |
| 2025/02/13 | 1,312 | 1,323 | 1,312 | 1,322 | +12 | +0.9% | 7,600 |
| 2025/02/12 | 1,306 | 1,322 | 1,306 | 1,310 | +5 | +0.4% | 13,300 |
| 2025/02/10 | 1,311 | 1,316 | 1,299 | 1,305 | +5 | +0.4% | 14,000 |
| 2025/02/07 | 1,318 | 1,318 | 1,299 | 1,300 | -10 | -0.8% | 15,200 |
| 2025/02/06 | 1,320 | 1,325 | 1,287 | 1,310 | -15 | -1.1% | 25,200 |
| 2025/02/05 | 1,282 | 1,325 | 1,269 | 1,325 | +54 | +4.2% | 34,500 |
| 2025/02/04 | 1,297 | 1,299 | 1,269 | 1,271 | -20 | -1.5% | 26,300 |
| 2025/02/03 | 1,303 | 1,306 | 1,279 | 1,291 | -14 | -1.1% | 48,100 |
| 2025/01/31 | 1,301 | 1,310 | 1,283 | 1,305 | +4 | +0.3% | 33,100 |
| 2025/01/30 | 1,320 | 1,320 | 1,301 | 1,301 | -20 | -1.5% | 103,200 |
| 2025/01/29 | 1,330 | 1,330 | 1,313 | 1,321 | +2 | +0.2% | 27,900 |
| 2025/01/28 | 1,301 | 1,329 | 1,301 | 1,319 | +7 | +0.5% | 15,000 |
| 2025/01/27 | 1,327 | 1,327 | 1,300 | 1,312 | -2 | -0.2% | 30,600 |
| 2025/01/24 | 1,320 | 1,329 | 1,300 | 1,314 | +5 | +0.4% | 21,100 |
| 2025/01/23 | 1,337 | 1,337 | 1,298 | 1,309 | -11 | -0.8% | 16,800 |
| 2025/01/22 | 1,310 | 1,353 | 1,305 | 1,320 | +13 | +1% | 45,600 |
| 2025/01/21 | 1,283 | 1,317 | 1,271 | 1,307 | +24 | +1.9% | 45,800 |
| 2025/01/20 | 1,291 | 1,318 | 1,282 | 1,283 | +22 | +1.7% | 30,700 |
| 2025/01/17 | 1,277 | 1,285 | 1,251 | 1,261 | +10 | +0.8% | 20,200 |
| 2025/01/16 | 1,259 | 1,284 | 1,244 | 1,251 | -1 | -0.1% | 29,900 |
| 2025/01/15 | 1,304 | 1,313 | 1,237 | 1,252 | -50 | -3.8% | 62,200 |
| 2025/01/14 | 1,271 | 1,315 | 1,270 | 1,302 | +32 | +2.5% | 33,300 |
| 2025/01/10 | 1,266 | 1,299 | 1,259 | 1,270 | ±0 | ±0% | 18,500 |
| 2025/01/09 | 1,303 | 1,309 | 1,256 | 1,270 | -23 | -1.8% | 40,700 |
| 2025/01/08 | 1,320 | 1,320 | 1,287 | 1,293 | -38 | -2.9% | 23,600 |
101～
150
件表示中 / 2524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 | 133,700円 | +11.5% | +19.0% | 1.68% | 11.00倍 | 2.03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 |
| トウキョベース | 51,800円 | +11.4% | +8.5% | 1.16% | 25.01倍 | 4.42倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 串カツ田中 | 232,000円 | +19.2% | +35.9% | 0.56% | 34.39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 | 370,500円 | +1.7% | +15.2% | 0.40% | 67.55倍 | 4.36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 | 181,100円 | +12.8% | -15.7% | 1.99% | 16.96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
