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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 1,519 | 1,543 | 1,502 | 1,539 | +8 | +0.5% | 113,500 |
| 2018/07/11 | 1,488 | 1,542 | 1,454 | 1,531 | +12 | +0.8% | 214,400 |
| 2018/07/10 | 1,490 | 1,545 | 1,488 | 1,519 | +24 | +1.6% | 340,900 |
| 2018/07/09 | 1,463 | 1,495 | 1,392 | 1,495 | +182 | +13.9% | 539,600 |
| 2018/07/06 | 1,294 | 1,320 | 1,279 | 1,313 | +35 | +2.7% | 102,800 |
| 2018/07/05 | 1,296 | 1,324 | 1,265 | 1,278 | -12 | -0.9% | 164,500 |
| 2018/07/04 | 1,337 | 1,337 | 1,262 | 1,290 | -49 | -3.7% | 221,000 |
| 2018/07/03 | 1,367 | 1,397 | 1,317 | 1,339 | -14 | -1% | 177,400 |
| 2018/07/02 | 1,417 | 1,417 | 1,338 | 1,353 | -66 | -4.7% | 314,500 |
| 2018/06/29 | 1,447 | 1,464 | 1,411 | 1,419 | -20 | -1.4% | 158,700 |
| 2018/06/28 | 1,435 | 1,439 | 1,390 | 1,439 | -7 | -0.5% | 259,200 |
| 2018/06/27 | 1,447 | 1,465 | 1,429 | 1,446 | -13 | -0.9% | 137,000 |
| 2018/06/26 | 1,501 | 1,512 | 1,447 | 1,459 | -63 | -4.1% | 216,800 |
| 2018/06/25 | 1,577 | 1,608 | 1,515 | 1,522 | -55 | -3.5% | 150,700 |
| 2018/06/22 | 1,570 | 1,597 | 1,555 | 1,577 | -21 | -1.3% | 83,700 |
| 2018/06/21 | 1,608 | 1,627 | 1,584 | 1,598 | -4 | -0.2% | 107,000 |
| 2018/06/20 | 1,572 | 1,610 | 1,516 | 1,602 | +11 | +0.7% | 179,000 |
| 2018/06/19 | 1,589 | 1,632 | 1,566 | 1,591 | +11 | +0.7% | 210,400 |
| 2018/06/18 | 1,630 | 1,667 | 1,567 | 1,580 | -70 | -4.2% | 233,800 |
| 2018/06/15 | 1,610 | 1,691 | 1,610 | 1,650 | +47 | +2.9% | 424,300 |
| 2018/06/14 | 1,730 | 1,740 | 1,596 | 1,603 | -153 | -8.7% | 906,500 |
| 2018/06/13 | 1,754 | 1,776 | 1,703 | 1,756 | +12 | +0.7% | 262,700 |
| 2018/06/12 | 1,743 | 1,756 | 1,698 | 1,744 | +11 | +0.6% | 155,200 |
| 2018/06/11 | 1,749 | 1,750 | 1,707 | 1,733 | -16 | -0.9% | 121,400 |
| 2018/06/08 | 1,749 | 1,756 | 1,727 | 1,749 | ±0 | ±0% | 115,200 |
| 2018/06/07 | 1,727 | 1,767 | 1,727 | 1,749 | +21 | +1.2% | 103,600 |
| 2018/06/06 | 1,770 | 1,780 | 1,724 | 1,728 | -38 | -2.2% | 135,300 |
| 2018/06/05 | 1,775 | 1,817 | 1,762 | 1,766 | +6 | +0.3% | 190,900 |
| 2018/06/04 | 1,785 | 1,789 | 1,741 | 1,760 | -14 | -0.8% | 122,500 |
| 2018/06/01 | 1,740 | 1,784 | 1,726 | 1,774 | +53 | +3.1% | 196,100 |
| 2018/05/31 | 1,730 | 1,744 | 1,713 | 1,721 | +19 | +1.1% | 68,500 |
| 2018/05/30 | 1,700 | 1,733 | 1,666 | 1,702 | -35 | -2% | 129,400 |
| 2018/05/29 | 1,747 | 1,760 | 1,714 | 1,737 | -1 | -0.1% | 136,500 |
| 2018/05/28 | 1,707 | 1,750 | 1,705 | 1,738 | +28 | +1.6% | 138,700 |
| 2018/05/25 | 1,690 | 1,720 | 1,681 | 1,710 | +16 | +0.9% | 117,200 |
| 2018/05/24 | 1,710 | 1,724 | 1,685 | 1,694 | -6 | -0.4% | 108,300 |
| 2018/05/23 | 1,701 | 1,725 | 1,683 | 1,700 | -8 | -0.5% | 131,600 |
| 2018/05/22 | 1,730 | 1,738 | 1,706 | 1,708 | -30 | -1.7% | 129,100 |
| 2018/05/21 | 1,674 | 1,749 | 1,674 | 1,738 | +88 | +5.3% | 301,400 |
| 2018/05/18 | 1,675 | 1,688 | 1,650 | 1,650 | -26 | -1.6% | 157,600 |
| 2018/05/17 | 1,650 | 1,676 | 1,610 | 1,676 | +38 | +2.3% | 137,900 |
| 2018/05/16 | 1,666 | 1,669 | 1,626 | 1,638 | -18 | -1.1% | 102,700 |
| 2018/05/15 | 1,679 | 1,681 | 1,648 | 1,656 | +5 | +0.3% | 130,700 |
| 2018/05/14 | 1,609 | 1,652 | 1,605 | 1,651 | +48 | +3% | 102,400 |
| 2018/05/11 | 1,623 | 1,623 | 1,586 | 1,603 | -10 | -0.6% | 106,500 |
| 2018/05/10 | 1,590 | 1,623 | 1,583 | 1,613 | +41 | +2.6% | 158,600 |
| 2018/05/09 | 1,585 | 1,598 | 1,546 | 1,572 | -43 | -2.7% | 273,900 |
| 2018/05/08 | 1,635 | 1,635 | 1,605 | 1,615 | -23 | -1.4% | 174,700 |
| 2018/05/07 | 1,657 | 1,660 | 1,620 | 1,638 | -4 | -0.2% | 159,300 |
| 2018/05/02 | 1,665 | 1,666 | 1,613 | 1,642 | -31 | -1.9% | 229,500 |
1651～
1700
件表示中 / 2443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 | 122,000円 | +12.1% | +1.6% | 1.84% | 14.29倍 | 1.90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 |
| あさくま | 398,500円 | +19.9% | +172.3% | 0.00% | 73.78倍 | 7.41倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 352,000円 | -0.7% | -40.5% | 0.43% | 308.50倍 | 4.20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 | 301,500円 | +2.4% | -64.9% | 0.56% | 17.14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 |
市場注目の銘柄
チャート関連のコラム
