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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,277 | 1,336 | 1,277 | 1,331 | +54 | +4.2% | 32,100 |
| 2025/01/06 | 1,322 | 1,332 | 1,277 | 1,277 | -45 | -3.4% | 28,800 |
| 2024/12/30 | 1,299 | 1,328 | 1,254 | 1,322 | +28 | +2.2% | 39,100 |
| 2024/12/27 | 1,284 | 1,330 | 1,279 | 1,294 | -39 | -2.9% | 56,300 |
| 2024/12/26 | 1,337 | 1,353 | 1,324 | 1,333 | -2 | -0.1% | 32,400 |
| 2024/12/25 | 1,346 | 1,346 | 1,319 | 1,335 | +19 | +1.4% | 17,500 |
| 2024/12/24 | 1,322 | 1,333 | 1,306 | 1,316 | -3 | -0.2% | 26,500 |
| 2024/12/23 | 1,350 | 1,358 | 1,317 | 1,319 | -52 | -3.8% | 74,200 |
| 2024/12/20 | 1,265 | 1,415 | 1,265 | 1,371 | +104 | +8.2% | 265,000 |
| 2024/12/19 | 1,200 | 1,276 | 1,198 | 1,267 | +7 | +0.6% | 61,900 |
| 2024/12/18 | 1,194 | 1,270 | 1,191 | 1,260 | +36 | +2.9% | 79,600 |
| 2024/12/17 | 1,252 | 1,284 | 1,204 | 1,224 | -69 | -5.3% | 215,200 |
| 2024/12/16 | 1,344 | 1,344 | 1,173 | 1,293 | +249 | +23.9% | 912,100 |
| 2024/12/13 | 1,043 | 1,053 | 1,040 | 1,044 | +1 | +0.1% | 20,400 |
| 2024/12/12 | 1,056 | 1,060 | 1,041 | 1,043 | +4 | +0.4% | 15,300 |
| 2024/12/11 | 1,060 | 1,060 | 1,039 | 1,039 | -21 | -2% | 16,600 |
| 2024/12/10 | 1,067 | 1,068 | 1,053 | 1,060 | -7 | -0.7% | 21,900 |
| 2024/12/09 | 1,075 | 1,080 | 1,065 | 1,067 | -3 | -0.3% | 13,700 |
| 2024/12/06 | 1,061 | 1,077 | 1,061 | 1,070 | +9 | +0.8% | 8,100 |
| 2024/12/05 | 1,074 | 1,074 | 1,061 | 1,061 | -1 | -0.1% | 15,000 |
| 2024/12/04 | 1,065 | 1,075 | 1,055 | 1,062 | -2 | -0.2% | 23,800 |
| 2024/12/03 | 1,084 | 1,084 | 1,061 | 1,064 | -8 | -0.7% | 14,300 |
| 2024/12/02 | 1,083 | 1,083 | 1,062 | 1,072 | +12 | +1.1% | 8,200 |
| 2024/11/29 | 1,065 | 1,082 | 1,060 | 1,060 | -21 | -1.9% | 25,000 |
| 2024/11/28 | 1,060 | 1,081 | 1,060 | 1,081 | +17 | +1.6% | 14,800 |
| 2024/11/27 | 1,072 | 1,072 | 1,057 | 1,064 | -8 | -0.7% | 17,000 |
| 2024/11/26 | 1,072 | 1,084 | 1,060 | 1,072 | ±0 | ±0% | 13,600 |
| 2024/11/25 | 1,090 | 1,090 | 1,070 | 1,072 | -5 | -0.5% | 8,300 |
| 2024/11/22 | 1,082 | 1,085 | 1,064 | 1,077 | +1 | +0.1% | 15,000 |
| 2024/11/21 | 1,079 | 1,089 | 1,076 | 1,076 | -4 | -0.4% | 5,800 |
| 2024/11/20 | 1,073 | 1,080 | 1,069 | 1,080 | +8 | +0.7% | 7,400 |
| 2024/11/19 | 1,071 | 1,078 | 1,070 | 1,072 | +4 | +0.4% | 7,100 |
| 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 |
151～
200
件表示中 / 2524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 | 134,300円 | +11.5% | +19.0% | 1.68% | 11.05倍 | 2.04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 |
| トウキョベース | 51,400円 | +11.4% | +8.5% | 1.17% | 24.82倍 | 4.39倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 串カツ田中 | 231,600円 | +19.2% | +35.9% | 0.56% | 34.33倍 | 7.19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 | 370,500円 | +1.7% | +15.2% | 0.40% | 67.55倍 | 4.36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 | 181,000円 | +12.8% | -15.7% | 1.99% | 16.95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
