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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/05 | 1,563 | 1,597 | 1,515 | 1,567 | -5 | -0.3% | 214,200 |
| 2017/07/04 | 1,650 | 1,655 | 1,560 | 1,572 | -67 | -4.1% | 270,400 |
| 2017/07/03 | 1,621 | 1,677 | 1,611 | 1,639 | +20 | +1.2% | 286,200 |
| 2017/06/30 | 1,570 | 1,629 | 1,562 | 1,619 | +22 | +1.4% | 260,400 |
| 2017/06/29 | 1,606 | 1,627 | 1,559 | 1,597 | -5 | -0.3% | 325,000 |
| 2017/06/28 | 1,667 | 1,680 | 1,602 | 1,602 | -80 | -4.8% | 267,300 |
| 2017/06/27 | 1,690 | 1,695 | 1,650 | 1,682 | -2 | -0.1% | 220,700 |
| 2017/06/26 | 1,627 | 1,698 | 1,606 | 1,684 | +65 | +4% | 381,500 |
| 2017/06/23 | 1,655 | 1,668 | 1,590 | 1,619 | -51 | -3.1% | 356,600 |
| 2017/06/22 | 1,671 | 1,694 | 1,634 | 1,670 | ±0 | ±0% | 359,600 |
| 2017/06/21 | 1,630 | 1,673 | 1,612 | 1,670 | +26 | +1.6% | 423,400 |
| 2017/06/20 | 1,650 | 1,680 | 1,602 | 1,644 | +2 | +0.1% | 631,900 |
| 2017/06/19 | 1,600 | 1,648 | 1,551 | 1,642 | +51 | +3.2% | 779,100 |
| 2017/06/16 | 1,560 | 1,618 | 1,533 | 1,591 | +60 | +3.9% | 1,667,500 |
| 2017/06/15 | 1,436 | 1,636 | 1,411 | 1,531 | +183 | +13.6% | 2,907,100 |
| 2017/06/14 | 1,405 | 1,408 | 1,341 | 1,348 | -35 | -2.5% | 368,900 |
| 2017/06/13 | 1,373 | 1,407 | 1,339 | 1,383 | +1 | +0.1% | 297,100 |
1951～
2000
件表示中 / 2525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 | 131,800円 | +11.5% | +19.0% | 1.71% | 10.85倍 | 2.01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 |
| 幸楽苑 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.85倍 | 9.37倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 串カツ田中 | 232,200円 | +19.2% | +35.9% | 0.56% | 34.42倍 | 7.21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 | 371,500円 | +1.7% | +15.2% | 0.40% | 67.73倍 | 4.38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 | 180,600円 | +12.8% | -15.7% | 1.99% | 16.91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
