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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,715 | 1,724 | 1,678 | 1,708 | +3 | +0.2% | 143,600 |
| 2017/11/30 | 1,716 | 1,725 | 1,677 | 1,705 | +5 | +0.3% | 200,700 |
| 2017/11/29 | 1,665 | 1,731 | 1,660 | 1,700 | +60 | +3.7% | 419,700 |
| 2017/11/28 | 1,657 | 1,657 | 1,604 | 1,640 | +5 | +0.3% | 116,300 |
| 2017/11/27 | 1,653 | 1,667 | 1,624 | 1,635 | -4 | -0.2% | 133,500 |
| 2017/11/24 | 1,625 | 1,658 | 1,615 | 1,639 | +20 | +1.2% | 151,300 |
| 2017/11/22 | 1,629 | 1,629 | 1,576 | 1,619 | -2 | -0.1% | 148,000 |
| 2017/11/21 | 1,589 | 1,628 | 1,556 | 1,621 | +47 | +3% | 184,600 |
| 2017/11/20 | 1,526 | 1,580 | 1,510 | 1,574 | +42 | +2.7% | 168,700 |
| 2017/11/17 | 1,570 | 1,570 | 1,521 | 1,532 | -8 | -0.5% | 127,400 |
| 2017/11/16 | 1,470 | 1,540 | 1,461 | 1,540 | +53 | +3.6% | 102,300 |
| 2017/11/15 | 1,543 | 1,555 | 1,454 | 1,487 | -63 | -4.1% | 322,400 |
| 2017/11/14 | 1,615 | 1,623 | 1,543 | 1,550 | -77 | -4.7% | 260,400 |
| 2017/11/13 | 1,597 | 1,631 | 1,588 | 1,627 | +49 | +3.1% | 163,500 |
| 2017/11/10 | 1,549 | 1,578 | 1,548 | 1,578 | +5 | +0.3% | 65,900 |
| 2017/11/09 | 1,578 | 1,595 | 1,547 | 1,573 | +4 | +0.3% | 163,200 |
| 2017/11/08 | 1,583 | 1,591 | 1,562 | 1,569 | -7 | -0.4% | 84,800 |
| 2017/11/07 | 1,579 | 1,580 | 1,553 | 1,576 | ±0 | ±0% | 93,300 |
| 2017/11/06 | 1,590 | 1,593 | 1,553 | 1,576 | -3 | -0.2% | 100,200 |
| 2017/11/02 | 1,626 | 1,631 | 1,573 | 1,579 | -37 | -2.3% | 194,000 |
| 2017/11/01 | 1,650 | 1,667 | 1,615 | 1,616 | -21 | -1.3% | 173,000 |
| 2017/10/31 | 1,630 | 1,657 | 1,619 | 1,637 | +8 | +0.5% | 118,400 |
| 2017/10/30 | 1,640 | 1,648 | 1,611 | 1,629 | -3 | -0.2% | 129,700 |
| 2017/10/27 | 1,627 | 1,672 | 1,627 | 1,632 | +9 | +0.6% | 183,600 |
| 2017/10/26 | 1,653 | 1,682 | 1,615 | 1,623 | -23 | -1.4% | 193,300 |
| 2017/10/25 | 1,713 | 1,713 | 1,644 | 1,646 | -67 | -3.9% | 160,700 |
| 2017/10/24 | 1,667 | 1,724 | 1,667 | 1,713 | +46 | +2.8% | 208,100 |
| 2017/10/23 | 1,639 | 1,676 | 1,606 | 1,667 | +44 | +2.7% | 160,500 |
| 2017/10/20 | 1,640 | 1,673 | 1,622 | 1,623 | -34 | -2.1% | 112,200 |
| 2017/10/19 | 1,723 | 1,734 | 1,650 | 1,657 | +25 | +1.5% | 291,900 |
| 2017/10/18 | 1,701 | 1,705 | 1,627 | 1,632 | -64 | -3.8% | 224,700 |
| 2017/10/17 | 1,670 | 1,700 | 1,648 | 1,696 | +46 | +2.8% | 243,300 |
| 2017/10/16 | 1,627 | 1,653 | 1,609 | 1,650 | +33 | +2% | 118,100 |
| 2017/10/13 | 1,637 | 1,637 | 1,595 | 1,617 | ±0 | ±0% | 113,400 |
| 2017/10/12 | 1,625 | 1,654 | 1,614 | 1,617 | -8 | -0.5% | 123,100 |
| 2017/10/11 | 1,652 | 1,683 | 1,608 | 1,625 | -24 | -1.5% | 160,200 |
| 2017/10/10 | 1,657 | 1,697 | 1,643 | 1,649 | -7 | -0.4% | 128,100 |
| 2017/10/06 | 1,672 | 1,697 | 1,656 | 1,656 | -14 | -0.8% | 115,800 |
| 2017/10/05 | 1,739 | 1,745 | 1,670 | 1,670 | -69 | -4% | 230,000 |
| 2017/10/04 | 1,750 | 1,760 | 1,727 | 1,739 | +6 | +0.3% | 136,400 |
| 2017/10/03 | 1,745 | 1,762 | 1,721 | 1,733 | +14 | +0.8% | 132,700 |
| 2017/10/02 | 1,746 | 1,764 | 1,715 | 1,719 | +1 | +0.1% | 184,900 |
| 2017/09/29 | 1,775 | 1,788 | 1,700 | 1,718 | -65 | -3.6% | 288,300 |
| 2017/09/28 | 1,814 | 1,816 | 1,767 | 1,783 | -25 | -1.4% | 183,800 |
| 2017/09/27 | 1,772 | 1,830 | 1,771 | 1,808 | +35 | +2% | 220,700 |
| 2017/09/26 | 1,796 | 1,808 | 1,762 | 1,773 | -31 | -1.7% | 220,700 |
| 2017/09/25 | 1,825 | 1,839 | 1,760 | 1,804 | -22 | -1.2% | 405,300 |
| 2017/09/22 | 1,873 | 1,885 | 1,792 | 1,826 | -50 | -2.7% | 377,400 |
| 2017/09/21 | 1,961 | 1,971 | 1,873 | 1,876 | -85 | -4.3% | 352,700 |
| 2017/09/20 | 1,984 | 2,015 | 1,948 | 1,961 | -18 | -0.9% | 270,600 |
1801～
1850
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
