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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 1,852 | 2,135 | 1,825 | 2,060 | +168 | +8.9% | 1,683,400 |
| 2017/09/14 | 1,728 | 1,972 | 1,721 | 1,892 | +257 | +15.7% | 1,752,100 |
| 2017/09/13 | 1,635 | 1,655 | 1,554 | 1,635 | -18 | -1.1% | 352,000 |
| 2017/09/12 | 1,630 | 1,663 | 1,595 | 1,653 | +52 | +3.2% | 214,100 |
| 2017/09/11 | 1,543 | 1,603 | 1,538 | 1,601 | +77 | +5.1% | 167,700 |
| 2017/09/08 | 1,483 | 1,525 | 1,480 | 1,524 | +42 | +2.8% | 131,500 |
| 2017/09/07 | 1,550 | 1,559 | 1,471 | 1,482 | -50 | -3.3% | 159,900 |
| 2017/09/06 | 1,452 | 1,543 | 1,442 | 1,532 | +10 | +0.7% | 290,500 |
| 2017/09/05 | 1,679 | 1,679 | 1,498 | 1,522 | -154 | -9.2% | 435,800 |
| 2017/09/04 | 1,601 | 1,678 | 1,580 | 1,676 | +49 | +3% | 203,000 |
| 2017/09/01 | 1,626 | 1,659 | 1,608 | 1,627 | -11 | -0.7% | 107,400 |
| 2017/08/31 | 1,580 | 1,638 | 1,566 | 1,638 | +91 | +5.9% | 266,600 |
| 2017/08/30 | 1,577 | 1,591 | 1,541 | 1,547 | -24 | -1.5% | 137,300 |
| 2017/08/29 | 1,550 | 1,604 | 1,550 | 1,571 | -3 | -0.2% | 108,600 |
| 2017/08/28 | 1,549 | 1,604 | 1,546 | 1,574 | -54 | -3.3% | 263,600 |
| 2017/08/25 | 1,688 | 1,688 | 1,618 | 1,628 | -52 | -3.1% | 131,200 |
| 2017/08/24 | 1,660 | 1,683 | 1,648 | 1,680 | +24 | +1.4% | 77,300 |
| 2017/08/23 | 1,655 | 1,665 | 1,631 | 1,656 | +38 | +2.3% | 95,200 |
| 2017/08/22 | 1,625 | 1,658 | 1,613 | 1,618 | ±0 | ±0% | 123,400 |
| 2017/08/21 | 1,730 | 1,732 | 1,614 | 1,618 | -82 | -4.8% | 213,200 |
| 2017/08/18 | 1,680 | 1,716 | 1,656 | 1,700 | +8 | +0.5% | 125,000 |
| 2017/08/17 | 1,681 | 1,732 | 1,681 | 1,692 | +22 | +1.3% | 174,400 |
| 2017/08/16 | 1,620 | 1,702 | 1,612 | 1,670 | +52 | +3.2% | 207,800 |
| 2017/08/15 | 1,613 | 1,638 | 1,587 | 1,618 | +18 | +1.1% | 89,800 |
| 2017/08/14 | 1,590 | 1,639 | 1,575 | 1,600 | +3 | +0.2% | 137,600 |
| 2017/08/10 | 1,604 | 1,633 | 1,587 | 1,597 | ±0 | ±0% | 87,100 |
| 2017/08/09 | 1,627 | 1,627 | 1,585 | 1,597 | -20 | -1.2% | 108,000 |
| 2017/08/08 | 1,570 | 1,650 | 1,570 | 1,617 | +46 | +2.9% | 141,300 |
| 2017/08/07 | 1,555 | 1,605 | 1,550 | 1,571 | +6 | +0.4% | 118,900 |
| 2017/08/04 | 1,559 | 1,615 | 1,556 | 1,565 | -8 | -0.5% | 147,800 |
| 2017/08/03 | 1,680 | 1,680 | 1,563 | 1,573 | -111 | -6.6% | 332,300 |
| 2017/08/02 | 1,611 | 1,686 | 1,611 | 1,684 | +77 | +4.8% | 139,300 |
| 2017/08/01 | 1,623 | 1,639 | 1,525 | 1,607 | -28 | -1.7% | 267,800 |
| 2017/07/31 | 1,708 | 1,737 | 1,610 | 1,635 | -72 | -4.2% | 209,800 |
| 2017/07/28 | 1,741 | 1,742 | 1,682 | 1,707 | -27 | -1.6% | 108,300 |
| 2017/07/27 | 1,690 | 1,748 | 1,690 | 1,734 | +25 | +1.5% | 108,100 |
| 2017/07/26 | 1,723 | 1,724 | 1,678 | 1,709 | -19 | -1.1% | 150,100 |
| 2017/07/25 | 1,761 | 1,761 | 1,720 | 1,728 | -30 | -1.7% | 136,400 |
| 2017/07/24 | 1,765 | 1,765 | 1,733 | 1,758 | +7 | +0.4% | 93,700 |
| 2017/07/21 | 1,745 | 1,774 | 1,724 | 1,751 | +19 | +1.1% | 127,100 |
| 2017/07/20 | 1,730 | 1,787 | 1,716 | 1,732 | +17 | +1% | 352,000 |
| 2017/07/19 | 1,680 | 1,724 | 1,665 | 1,715 | +37 | +2.2% | 212,400 |
| 2017/07/18 | 1,648 | 1,684 | 1,620 | 1,678 | +49 | +3% | 167,100 |
| 2017/07/14 | 1,690 | 1,700 | 1,610 | 1,629 | -59 | -3.5% | 191,000 |
| 2017/07/13 | 1,705 | 1,750 | 1,666 | 1,688 | -2 | -0.1% | 367,700 |
| 2017/07/12 | 1,635 | 1,709 | 1,626 | 1,690 | +58 | +3.6% | 375,500 |
| 2017/07/11 | 1,644 | 1,656 | 1,628 | 1,632 | -12 | -0.7% | 118,900 |
| 2017/07/10 | 1,626 | 1,656 | 1,604 | 1,644 | +41 | +2.6% | 192,700 |
| 2017/07/07 | 1,556 | 1,620 | 1,552 | 1,603 | +38 | +2.4% | 203,000 |
| 2017/07/06 | 1,552 | 1,597 | 1,546 | 1,565 | -2 | -0.1% | 98,200 |
1851～
1900
件表示中 / 2442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 | 118,000円 | +12.1% | +1.6% | 1.91% | 13.82倍 | 1.83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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 355,000円 | -0.7% | -40.5% | 0.42% | 311.13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 | 301,000円 | +2.4% | -64.9% | 0.56% | 17.11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 |
| 東和フード | 209,600円 | +3.4% | -4.7% | 0.95% | 26.02倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
