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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,539 | 1,542 | 1,504 | 1,519 | +11 | +0.7% | 110,300 |
| 2018/08/27 | 1,476 | 1,517 | 1,472 | 1,508 | +54 | +3.7% | 102,100 |
| 2018/08/24 | 1,449 | 1,473 | 1,425 | 1,454 | +22 | +1.5% | 86,500 |
| 2018/08/23 | 1,391 | 1,444 | 1,380 | 1,432 | +38 | +2.7% | 90,700 |
| 2018/08/22 | 1,368 | 1,395 | 1,358 | 1,394 | +15 | +1.1% | 49,300 |
| 2018/08/21 | 1,416 | 1,423 | 1,379 | 1,379 | -58 | -4% | 78,400 |
| 2018/08/20 | 1,398 | 1,448 | 1,392 | 1,437 | +31 | +2.2% | 67,900 |
| 2018/08/17 | 1,422 | 1,436 | 1,403 | 1,406 | -1 | -0.1% | 57,600 |
| 2018/08/16 | 1,471 | 1,471 | 1,401 | 1,407 | -70 | -4.7% | 62,400 |
| 2018/08/15 | 1,478 | 1,502 | 1,464 | 1,477 | +9 | +0.6% | 102,100 |
| 2018/08/14 | 1,424 | 1,476 | 1,424 | 1,468 | +72 | +5.2% | 112,900 |
| 2018/08/13 | 1,449 | 1,449 | 1,373 | 1,396 | -62 | -4.3% | 109,500 |
| 2018/08/10 | 1,424 | 1,471 | 1,410 | 1,458 | +34 | +2.4% | 111,200 |
| 2018/08/09 | 1,390 | 1,430 | 1,370 | 1,424 | +37 | +2.7% | 52,800 |
| 2018/08/08 | 1,335 | 1,405 | 1,332 | 1,387 | +67 | +5.1% | 101,800 |
| 2018/08/07 | 1,383 | 1,386 | 1,314 | 1,320 | -74 | -5.3% | 171,700 |
| 2018/08/06 | 1,401 | 1,424 | 1,394 | 1,394 | -9 | -0.6% | 57,200 |
| 2018/08/03 | 1,425 | 1,442 | 1,401 | 1,403 | -22 | -1.5% | 78,100 |
| 2018/08/02 | 1,442 | 1,458 | 1,425 | 1,425 | -16 | -1.1% | 60,900 |
| 2018/08/01 | 1,441 | 1,449 | 1,428 | 1,441 | -1 | -0.1% | 69,700 |
| 2018/07/31 | 1,427 | 1,450 | 1,427 | 1,442 | +10 | +0.7% | 62,500 |
| 2018/07/30 | 1,447 | 1,468 | 1,427 | 1,432 | -41 | -2.8% | 101,400 |
| 2018/07/27 | 1,483 | 1,489 | 1,460 | 1,473 | -4 | -0.3% | 42,600 |
| 2018/07/26 | 1,459 | 1,478 | 1,449 | 1,477 | +12 | +0.8% | 88,800 |
| 2018/07/25 | 1,492 | 1,501 | 1,457 | 1,465 | -24 | -1.6% | 85,100 |
| 2018/07/24 | 1,469 | 1,506 | 1,455 | 1,489 | +29 | +2% | 94,700 |
| 2018/07/23 | 1,438 | 1,465 | 1,433 | 1,460 | +11 | +0.8% | 68,300 |
| 2018/07/20 | 1,448 | 1,460 | 1,437 | 1,449 | -5 | -0.3% | 128,600 |
| 2018/07/19 | 1,529 | 1,529 | 1,449 | 1,454 | -70 | -4.6% | 218,200 |
| 2018/07/18 | 1,525 | 1,541 | 1,493 | 1,524 | -13 | -0.8% | 153,900 |
| 2018/07/17 | 1,572 | 1,583 | 1,521 | 1,537 | -33 | -2.1% | 125,100 |
| 2018/07/13 | 1,550 | 1,594 | 1,550 | 1,570 | +31 | +2% | 159,900 |
| 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 |
1701～
1750
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
