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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,055 | 1,076 | 1,046 | 1,075 | +11 | +1% | 26,000 |
| 2024/08/20 | 1,064 | 1,080 | 1,059 | 1,064 | ±0 | ±0% | 35,700 |
| 2024/08/19 | 1,086 | 1,086 | 1,049 | 1,064 | -32 | -2.9% | 44,000 |
| 2024/08/16 | 1,083 | 1,096 | 1,062 | 1,096 | +16 | +1.5% | 42,500 |
| 2024/08/15 | 1,090 | 1,097 | 1,050 | 1,080 | -1 | -0.1% | 41,500 |
| 2024/08/14 | 1,082 | 1,095 | 1,062 | 1,081 | -6 | -0.6% | 32,800 |
| 2024/08/13 | 1,090 | 1,094 | 1,072 | 1,087 | +3 | +0.3% | 20,400 |
| 2024/08/09 | 1,050 | 1,100 | 1,050 | 1,084 | +40 | +3.8% | 54,700 |
| 2024/08/08 | 1,056 | 1,077 | 1,029 | 1,044 | ±0 | ±0% | 40,700 |
| 2024/08/07 | 981 | 1,056 | 981 | 1,044 | +63 | +6.4% | 55,800 |
| 2024/08/06 | 990 | 995 | 955 | 981 | +136 | +16.1% | 88,100 |
| 2024/08/05 | 1,020 | 1,020 | 830 | 845 | -212 | -20.1% | 191,700 |
| 2024/08/02 | 1,100 | 1,103 | 1,057 | 1,057 | -58 | -5.2% | 64,200 |
| 2024/08/01 | 1,132 | 1,141 | 1,108 | 1,115 | -25 | -2.2% | 22,900 |
| 2024/07/31 | 1,104 | 1,140 | 1,100 | 1,140 | +25 | +2.2% | 24,700 |
| 2024/07/30 | 1,110 | 1,119 | 1,091 | 1,115 | -5 | -0.4% | 36,200 |
| 2024/07/29 | 1,120 | 1,123 | 1,101 | 1,120 | +22 | +2% | 31,900 |
| 2024/07/26 | 1,117 | 1,117 | 1,097 | 1,098 | -13 | -1.2% | 22,000 |
| 2024/07/25 | 1,124 | 1,134 | 1,105 | 1,111 | -14 | -1.2% | 28,700 |
| 2024/07/24 | 1,135 | 1,177 | 1,125 | 1,125 | +1 | +0.1% | 70,900 |
| 2024/07/23 | 1,120 | 1,131 | 1,117 | 1,124 | -3 | -0.3% | 21,000 |
| 2024/07/22 | 1,162 | 1,162 | 1,120 | 1,127 | -46 | -3.9% | 41,200 |
| 2024/07/19 | 1,146 | 1,180 | 1,136 | 1,173 | +17 | +1.5% | 41,600 |
| 2024/07/18 | 1,144 | 1,162 | 1,143 | 1,156 | +12 | +1% | 23,200 |
| 2024/07/17 | 1,151 | 1,156 | 1,138 | 1,144 | +3 | +0.3% | 18,200 |
| 2024/07/16 | 1,158 | 1,184 | 1,132 | 1,141 | -41 | -3.5% | 58,300 |
| 2024/07/12 | 1,187 | 1,246 | 1,180 | 1,182 | -28 | -2.3% | 126,100 |
| 2024/07/11 | 1,150 | 1,222 | 1,150 | 1,210 | +72 | +6.3% | 137,700 |
| 2024/07/10 | 1,140 | 1,147 | 1,130 | 1,138 | -2 | -0.2% | 34,700 |
| 2024/07/09 | 1,104 | 1,148 | 1,104 | 1,140 | +44 | +4% | 80,100 |
| 2024/07/08 | 1,114 | 1,125 | 1,093 | 1,096 | -27 | -2.4% | 68,000 |
| 2024/07/05 | 1,122 | 1,135 | 1,119 | 1,123 | -5 | -0.4% | 36,300 |
| 2024/07/04 | 1,137 | 1,139 | 1,124 | 1,128 | +3 | +0.3% | 32,000 |
| 2024/07/03 | 1,113 | 1,134 | 1,113 | 1,125 | +12 | +1.1% | 37,800 |
| 2024/07/02 | 1,133 | 1,141 | 1,112 | 1,113 | -17 | -1.5% | 43,700 |
| 2024/07/01 | 1,150 | 1,150 | 1,126 | 1,130 | -18 | -1.6% | 53,400 |
| 2024/06/28 | 1,184 | 1,184 | 1,142 | 1,148 | -12 | -1% | 39,100 |
| 2024/06/27 | 1,163 | 1,180 | 1,160 | 1,160 | -1 | -0.1% | 28,400 |
| 2024/06/26 | 1,163 | 1,170 | 1,153 | 1,161 | -3 | -0.3% | 31,800 |
| 2024/06/25 | 1,150 | 1,184 | 1,135 | 1,164 | +21 | +1.8% | 69,200 |
| 2024/06/24 | 1,118 | 1,143 | 1,103 | 1,143 | +26 | +2.3% | 84,000 |
| 2024/06/21 | 1,121 | 1,146 | 1,116 | 1,117 | +6 | +0.5% | 111,200 |
| 2024/06/20 | 1,115 | 1,132 | 1,108 | 1,111 | +14 | +1.3% | 74,100 |
| 2024/06/19 | 1,116 | 1,131 | 1,090 | 1,097 | -10 | -0.9% | 154,400 |
| 2024/06/18 | 1,105 | 1,130 | 1,100 | 1,107 | -23 | -2% | 116,000 |
| 2024/06/17 | 1,238 | 1,238 | 1,119 | 1,130 | -289 | -20.4% | 638,700 |
| 2024/06/14 | 1,390 | 1,425 | 1,387 | 1,419 | +34 | +2.5% | 138,600 |
| 2024/06/13 | 1,386 | 1,418 | 1,366 | 1,385 | +16 | +1.2% | 69,300 |
| 2024/06/12 | 1,360 | 1,385 | 1,350 | 1,369 | -8 | -0.6% | 35,300 |
| 2024/06/11 | 1,375 | 1,399 | 1,356 | 1,377 | +21 | +1.5% | 74,100 |
151～
200
件表示中 / 2433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 | 108,500円 | +12.1% | +1.6% | 2.07% | 12.71倍 | 1.69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 |
| うかい | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69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 | 296,000円 | +2.4% | -64.9% | 0.57% | 16.83倍 | 2.84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 | 210,700円 | +3.4% | -4.7% | 0.95% | 26.16倍 | 2.50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 |
| ガーデン | 248,700円 | +9.1% | +19.1% | 3.22% | 14.23倍 | 6.57倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
