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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,116 | 1,132 | 1,106 | 1,131 | +33 | +3% | 75,000 |
| 2024/01/24 | 1,093 | 1,106 | 1,086 | 1,098 | +5 | +0.5% | 49,800 |
| 2024/01/23 | 1,089 | 1,094 | 1,079 | 1,093 | +3 | +0.3% | 53,300 |
| 2024/01/22 | 1,070 | 1,097 | 1,070 | 1,090 | +34 | +3.2% | 82,800 |
| 2024/01/19 | 1,060 | 1,065 | 1,039 | 1,056 | -9 | -0.8% | 58,700 |
| 2024/01/18 | 1,057 | 1,074 | 1,053 | 1,065 | +7 | +0.7% | 66,500 |
| 2024/01/17 | 1,035 | 1,067 | 1,035 | 1,058 | +35 | +3.4% | 90,300 |
| 2024/01/16 | 1,008 | 1,032 | 1,007 | 1,023 | +23 | +2.3% | 83,700 |
| 2024/01/15 | 1,010 | 1,022 | 991 | 1,000 | -4 | -0.4% | 41,200 |
| 2024/01/12 | 1,007 | 1,013 | 999 | 1,004 | +4 | +0.4% | 79,000 |
| 2024/01/11 | 995 | 1,004 | 989 | 1,000 | +7 | +0.7% | 45,800 |
| 2024/01/10 | 995 | 1,018 | 991 | 993 | +1 | +0.1% | 53,800 |
| 2024/01/09 | 992 | 1,005 | 988 | 992 | +2 | +0.2% | 69,900 |
| 2024/01/05 | 1,003 | 1,009 | 987 | 990 | -18 | -1.8% | 30,100 |
| 2024/01/04 | 994 | 1,008 | 989 | 1,008 | +12 | +1.2% | 49,200 |
| 2023/12/29 | 1,000 | 1,005 | 988 | 996 | +2 | +0.2% | 61,500 |
| 2023/12/28 | 979 | 1,001 | 973 | 994 | +11 | +1.1% | 56,000 |
| 2023/12/27 | 950 | 985 | 950 | 983 | +28 | +2.9% | 66,800 |
| 2023/12/26 | 973 | 985 | 948 | 955 | -3 | -0.3% | 62,500 |
| 2023/12/25 | 937 | 968 | 936 | 958 | +32 | +3.5% | 94,700 |
| 2023/12/22 | 929 | 937 | 918 | 926 | +27 | +3% | 72,800 |
| 2023/12/21 | 879 | 899 | 877 | 899 | +5 | +0.6% | 68,100 |
| 2023/12/20 | 878 | 896 | 871 | 894 | +13 | +1.5% | 97,000 |
| 2023/12/19 | 863 | 884 | 855 | 881 | +11 | +1.3% | 95,800 |
| 2023/12/18 | 898 | 898 | 852 | 870 | -32 | -3.5% | 135,700 |
| 2023/12/15 | 925 | 925 | 888 | 902 | -53 | -5.5% | 155,200 |
| 2023/12/14 | 970 | 980 | 949 | 955 | -18 | -1.8% | 44,800 |
| 2023/12/13 | 982 | 987 | 966 | 973 | -6 | -0.6% | 40,000 |
| 2023/12/12 | 1,005 | 1,010 | 973 | 979 | -21 | -2.1% | 29,600 |
| 2023/12/11 | 978 | 1,008 | 977 | 1,000 | +32 | +3.3% | 40,200 |
| 2023/12/08 | 987 | 996 | 962 | 968 | -29 | -2.9% | 29,700 |
| 2023/12/07 | 986 | 1,004 | 986 | 997 | -4 | -0.4% | 26,800 |
| 2023/12/06 | 1,004 | 1,012 | 994 | 1,001 | ±0 | ±0% | 43,200 |
| 2023/12/05 | 1,018 | 1,018 | 1,001 | 1,001 | -17 | -1.7% | 20,100 |
| 2023/12/04 | 982 | 1,030 | 982 | 1,018 | +27 | +2.7% | 37,700 |
| 2023/12/01 | 1,009 | 1,009 | 983 | 991 | -23 | -2.3% | 44,900 |
| 2023/11/30 | 1,030 | 1,030 | 1,002 | 1,014 | -21 | -2% | 58,500 |
| 2023/11/29 | 1,050 | 1,055 | 1,033 | 1,035 | -13 | -1.2% | 17,400 |
| 2023/11/28 | 1,045 | 1,061 | 1,045 | 1,048 | +2 | +0.2% | 20,000 |
| 2023/11/27 | 1,050 | 1,058 | 1,037 | 1,046 | ±0 | ±0% | 27,800 |
| 2023/11/24 | 1,040 | 1,050 | 1,034 | 1,046 | +16 | +1.6% | 42,000 |
| 2023/11/22 | 1,006 | 1,040 | 1,000 | 1,030 | +15 | +1.5% | 39,500 |
| 2023/11/21 | 1,018 | 1,027 | 1,015 | 1,015 | -3 | -0.3% | 48,500 |
| 2023/11/20 | 1,020 | 1,030 | 1,016 | 1,018 | +5 | +0.5% | 55,300 |
| 2023/11/17 | 1,006 | 1,013 | 1,000 | 1,013 | +7 | +0.7% | 33,700 |
| 2023/11/16 | 999 | 1,008 | 997 | 1,006 | +2 | +0.2% | 36,400 |
| 2023/11/15 | 990 | 1,006 | 980 | 1,004 | +29 | +3% | 57,900 |
| 2023/11/14 | 989 | 989 | 970 | 975 | -6 | -0.6% | 24,900 |
| 2023/11/13 | 980 | 989 | 971 | 981 | +1 | +0.1% | 29,400 |
| 2023/11/10 | 980 | 983 | 965 | 980 | -1 | -0.1% | 28,600 |
351～
400
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 | 1.88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 | 4.20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 | 2.90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 | 1.03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
