ＨＡＮＡＴＯＵＲ ＪＡＰＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,117 | 1,120 | 1,107 | 1,107 | -5 | -0.4% | 22,200 |
| 2025/08/19 | 1,130 | 1,138 | 1,110 | 1,112 | -18 | -1.6% | 31,100 |
| 2025/08/18 | 1,136 | 1,140 | 1,130 | 1,130 | -5 | -0.4% | 20,600 |
| 2025/08/15 | 1,160 | 1,160 | 1,131 | 1,135 | -10 | -0.9% | 34,800 |
| 2025/08/14 | 1,138 | 1,150 | 1,136 | 1,145 | +11 | +1% | 22,100 |
| 2025/08/13 | 1,137 | 1,147 | 1,134 | 1,134 | -10 | -0.9% | 13,400 |
| 2025/08/12 | 1,134 | 1,149 | 1,134 | 1,144 | +10 | +0.9% | 8,100 |
| 2025/08/08 | 1,140 | 1,147 | 1,130 | 1,134 | -6 | -0.5% | 12,000 |
| 2025/08/07 | 1,140 | 1,157 | 1,137 | 1,140 | ±0 | ±0% | 11,900 |
| 2025/08/06 | 1,135 | 1,146 | 1,127 | 1,140 | +14 | +1.2% | 5,000 |
| 2025/08/05 | 1,117 | 1,134 | 1,117 | 1,126 | +11 | +1% | 3,000 |
| 2025/08/04 | 1,120 | 1,132 | 1,112 | 1,115 | -18 | -1.6% | 9,100 |
| 2025/08/01 | 1,114 | 1,133 | 1,114 | 1,133 | +21 | +1.9% | 7,600 |
| 2025/07/31 | 1,130 | 1,140 | 1,101 | 1,112 | -2 | -0.2% | 9,200 |
| 2025/07/30 | 1,131 | 1,165 | 1,111 | 1,114 | -17 | -1.5% | 13,500 |
| 2025/07/29 | 1,155 | 1,155 | 1,130 | 1,131 | -24 | -2.1% | 11,400 |
| 2025/07/28 | 1,162 | 1,162 | 1,151 | 1,155 | +10 | +0.9% | 12,500 |
| 2025/07/25 | 1,154 | 1,155 | 1,138 | 1,145 | -6 | -0.5% | 10,500 |
| 2025/07/24 | 1,127 | 1,154 | 1,127 | 1,151 | +30 | +2.7% | 14,500 |
| 2025/07/23 | 1,130 | 1,130 | 1,113 | 1,121 | -12 | -1.1% | 20,300 |
| 2025/07/22 | 1,134 | 1,142 | 1,103 | 1,133 | +21 | +1.9% | 21,000 |
| 2025/07/18 | 1,108 | 1,127 | 1,100 | 1,112 | +12 | +1.1% | 13,900 |
| 2025/07/17 | 1,100 | 1,117 | 1,098 | 1,100 | +4 | +0.4% | 6,200 |
| 2025/07/16 | 1,090 | 1,099 | 1,090 | 1,096 | +6 | +0.6% | 4,600 |
| 2025/07/15 | 1,120 | 1,121 | 1,090 | 1,090 | -21 | -1.9% | 7,600 |
| 2025/07/14 | 1,105 | 1,126 | 1,095 | 1,111 | -9 | -0.8% | 7,800 |
| 2025/07/11 | 1,090 | 1,133 | 1,080 | 1,120 | +25 | +2.3% | 29,500 |
| 2025/07/10 | 1,090 | 1,107 | 1,085 | 1,095 | +10 | +0.9% | 18,100 |
| 2025/07/09 | 1,071 | 1,085 | 1,071 | 1,085 | +14 | +1.3% | 8,000 |
| 2025/07/08 | 1,054 | 1,079 | 1,050 | 1,071 | +14 | +1.3% | 11,100 |
| 2025/07/07 | 1,077 | 1,077 | 1,057 | 1,057 | -24 | -2.2% | 8,000 |
| 2025/07/04 | 1,087 | 1,093 | 1,078 | 1,081 | -4 | -0.4% | 10,600 |
| 2025/07/03 | 1,096 | 1,097 | 1,085 | 1,085 | -11 | -1% | 6,900 |
| 2025/07/02 | 1,097 | 1,103 | 1,090 | 1,096 | +1 | +0.1% | 4,600 |
| 2025/07/01 | 1,100 | 1,100 | 1,086 | 1,095 | +6 | +0.6% | 3,500 |
| 2025/06/30 | 1,101 | 1,102 | 1,081 | 1,089 | -6 | -0.5% | 9,100 |
| 2025/06/27 | 1,104 | 1,105 | 1,081 | 1,095 | -9 | -0.8% | 11,700 |
| 2025/06/26 | 1,088 | 1,104 | 1,081 | 1,104 | +3 | +0.3% | 7,700 |
| 2025/06/25 | 1,109 | 1,115 | 1,094 | 1,101 | -8 | -0.7% | 6,300 |
| 2025/06/24 | 1,094 | 1,109 | 1,088 | 1,109 | +16 | +1.5% | 13,900 |
| 2025/06/23 | 1,071 | 1,100 | 1,063 | 1,093 | -3 | -0.3% | 19,800 |
| 2025/06/20 | 1,098 | 1,103 | 1,092 | 1,096 | -7 | -0.6% | 5,400 |
| 2025/06/19 | 1,103 | 1,103 | 1,092 | 1,103 | +7 | +0.6% | 6,000 |
| 2025/06/18 | 1,092 | 1,103 | 1,091 | 1,096 | +5 | +0.5% | 2,200 |
| 2025/06/17 | 1,087 | 1,098 | 1,086 | 1,091 | +1 | +0.1% | 9,300 |
| 2025/06/16 | 1,087 | 1,092 | 1,084 | 1,090 | ±0 | ±0% | 6,200 |
| 2025/06/13 | 1,113 | 1,113 | 1,087 | 1,090 | -20 | -1.8% | 12,600 |
| 2025/06/12 | 1,105 | 1,112 | 1,101 | 1,110 | +2 | +0.2% | 3,800 |
| 2025/06/11 | 1,110 | 1,116 | 1,100 | 1,108 | -1 | -0.1% | 12,200 |
| 2025/06/10 | 1,111 | 1,111 | 1,100 | 1,109 | +15 | +1.4% | 13,400 |
1～
50
件表示中 / 1874件
類似銘柄と比較する
現在ご覧いただいている「ＨＡＮＡＴＯＵＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＡＮＡＴＯＵＲ | 110,700円 | +8.1% | +6.5% | 3.34% | 8.91倍 | 3.55倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ＤｍＭｉＸ | 29,600円 | +5.0% | +25.8% | 2.03% | 12.50倍 | 0.95倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ぐるなび | 24,400円 | +10.7% | -19.5% | 0.00% | 58.80倍 | 2.80倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 明豊ファシリ | 108,500円 | +3.0% | +2.4% | 3.96% | 13.79倍 | 2.28倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
市場注目の銘柄
チャート関連のコラム
