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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,075 | 1,086 | 1,066 | 1,068 | -7 | -0.7% | 14,600 |
| 2024/11/15 | 1,080 | 1,080 | 1,066 | 1,075 | +9 | +0.8% | 9,100 |
| 2024/11/14 | 1,067 | 1,080 | 1,059 | 1,066 | +10 | +0.9% | 13,200 |
| 2024/11/13 | 1,077 | 1,077 | 1,053 | 1,056 | -25 | -2.3% | 14,900 |
| 2024/11/12 | 1,074 | 1,098 | 1,074 | 1,081 | -5 | -0.5% | 34,100 |
| 2024/11/11 | 1,069 | 1,086 | 1,059 | 1,086 | +10 | +0.9% | 13,600 |
| 2024/11/08 | 1,080 | 1,084 | 1,070 | 1,076 | ±0 | ±0% | 21,500 |
| 2024/11/07 | 1,051 | 1,081 | 1,051 | 1,076 | +33 | +3.2% | 45,800 |
| 2024/11/06 | 1,042 | 1,048 | 1,024 | 1,043 | +20 | +2% | 25,700 |
| 2024/11/05 | 1,052 | 1,058 | 1,018 | 1,023 | -29 | -2.8% | 26,000 |
| 2024/11/01 | 1,027 | 1,056 | 1,020 | 1,052 | +16 | +1.5% | 166,300 |
| 2024/10/31 | 1,012 | 1,041 | 1,012 | 1,036 | +26 | +2.6% | 51,600 |
| 2024/10/30 | 1,007 | 1,020 | 998 | 1,010 | +3 | +0.3% | 143,200 |
| 2024/10/29 | 1,019 | 1,022 | 1,001 | 1,007 | -18 | -1.8% | 169,300 |
| 2024/10/28 | 995 | 1,028 | 995 | 1,025 | +30 | +3% | 115,500 |
| 2024/10/25 | 1,005 | 1,011 | 993 | 995 | -5 | -0.5% | 60,300 |
| 2024/10/24 | 1,001 | 1,009 | 993 | 1,000 | -10 | -1% | 68,000 |
| 2024/10/23 | 1,014 | 1,025 | 1,006 | 1,010 | -13 | -1.3% | 51,900 |
| 2024/10/22 | 1,065 | 1,067 | 1,016 | 1,023 | -50 | -4.7% | 79,200 |
| 2024/10/21 | 1,069 | 1,086 | 1,068 | 1,073 | +5 | +0.5% | 32,600 |
| 2024/10/18 | 1,048 | 1,069 | 1,048 | 1,068 | +20 | +1.9% | 38,000 |
| 2024/10/17 | 1,060 | 1,063 | 1,048 | 1,048 | -12 | -1.1% | 33,200 |
| 2024/10/16 | 1,048 | 1,073 | 1,048 | 1,060 | -4 | -0.4% | 18,400 |
| 2024/10/15 | 1,057 | 1,070 | 1,054 | 1,064 | +21 | +2% | 45,200 |
| 2024/10/11 | 1,050 | 1,053 | 1,042 | 1,043 | -4 | -0.4% | 23,900 |
| 2024/10/10 | 1,051 | 1,064 | 1,045 | 1,047 | +2 | +0.2% | 28,500 |
| 2024/10/09 | 1,058 | 1,065 | 1,037 | 1,045 | +8 | +0.8% | 38,100 |
| 2024/10/08 | 1,061 | 1,061 | 1,037 | 1,037 | -35 | -3.3% | 51,400 |
| 2024/10/07 | 1,074 | 1,079 | 1,065 | 1,072 | +13 | +1.2% | 30,500 |
| 2024/10/04 | 1,042 | 1,061 | 1,042 | 1,059 | +17 | +1.6% | 39,800 |
| 2024/10/03 | 1,065 | 1,065 | 1,042 | 1,042 | -4 | -0.4% | 41,200 |
| 2024/10/02 | 1,031 | 1,052 | 1,030 | 1,046 | -1 | -0.1% | 49,100 |
| 2024/10/01 | 1,052 | 1,063 | 1,045 | 1,047 | -8 | -0.8% | 37,700 |
| 2024/09/30 | 1,071 | 1,092 | 1,053 | 1,055 | -46 | -4.2% | 189,500 |
| 2024/09/27 | 1,075 | 1,114 | 1,067 | 1,101 | +26 | +2.4% | 59,000 |
| 2024/09/26 | 1,032 | 1,075 | 1,031 | 1,075 | +56 | +5.5% | 52,800 |
| 2024/09/25 | 1,046 | 1,048 | 1,018 | 1,019 | -13 | -1.3% | 28,700 |
| 2024/09/24 | 1,027 | 1,045 | 1,018 | 1,032 | +16 | +1.6% | 25,000 |
| 2024/09/20 | 1,018 | 1,021 | 1,007 | 1,016 | +11 | +1.1% | 44,400 |
| 2024/09/19 | 1,027 | 1,030 | 1,005 | 1,005 | -10 | -1% | 56,000 |
| 2024/09/18 | 1,032 | 1,032 | 993 | 1,015 | -22 | -2.1% | 93,500 |
| 2024/09/17 | 1,063 | 1,088 | 1,009 | 1,037 | -94 | -8.3% | 125,000 |
| 2024/09/13 | 1,146 | 1,160 | 1,115 | 1,131 | -16 | -1.4% | 57,900 |
| 2024/09/12 | 1,123 | 1,152 | 1,123 | 1,147 | +39 | +3.5% | 32,500 |
| 2024/09/11 | 1,153 | 1,157 | 1,103 | 1,108 | -41 | -3.6% | 37,600 |
| 2024/09/10 | 1,120 | 1,150 | 1,106 | 1,149 | +46 | +4.2% | 31,600 |
| 2024/09/09 | 1,088 | 1,134 | 1,073 | 1,103 | -26 | -2.3% | 22,800 |
| 2024/09/06 | 1,145 | 1,150 | 1,117 | 1,129 | -9 | -0.8% | 21,200 |
| 2024/09/05 | 1,118 | 1,158 | 1,118 | 1,138 | +13 | +1.2% | 23,900 |
| 2024/09/04 | 1,140 | 1,155 | 1,117 | 1,125 | -24 | -2.1% | 32,900 |
151～
200
件表示中 / 2492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 | 120,300円 | +11.5% | +19.0% | 1.87% | 9.89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 | - | - | - | - | - | - |
|
- |
| うかい | 353,000円 | +1.7% | +15.2% | 0.42% | 64.30倍 | 4.16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 | 297,000円 | +1.7% | +28.6% | 0.57% | 37.15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 |
| ダイイチ | 158,900円 | +12.8% | -15.7% | 2.27% | 14.94倍 | 1.05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
