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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,660 | 1,680 | 1,650 | 1,680 | +25 | +1.5% | 14,400 |
| 2024/05/09 | 1,667 | 1,668 | 1,654 | 1,655 | -13 | -0.8% | 9,900 |
| 2024/05/08 | 1,678 | 1,685 | 1,664 | 1,668 | -22 | -1.3% | 7,200 |
| 2024/05/07 | 1,661 | 1,692 | 1,660 | 1,690 | +25 | +1.5% | 8,200 |
| 2024/05/02 | 1,662 | 1,679 | 1,651 | 1,665 | +3 | +0.2% | 7,700 |
| 2024/05/01 | 1,673 | 1,679 | 1,660 | 1,662 | -14 | -0.8% | 4,700 |
| 2024/04/30 | 1,673 | 1,685 | 1,650 | 1,676 | +5 | +0.3% | 9,300 |
| 2024/04/26 | 1,696 | 1,696 | 1,660 | 1,671 | -14 | -0.8% | 13,300 |
| 2024/04/25 | 1,701 | 1,706 | 1,685 | 1,685 | -16 | -0.9% | 4,700 |
| 2024/04/24 | 1,719 | 1,719 | 1,690 | 1,701 | -13 | -0.8% | 10,500 |
| 2024/04/23 | 1,684 | 1,718 | 1,680 | 1,714 | +30 | +1.8% | 49,300 |
| 2024/04/22 | 1,647 | 1,690 | 1,647 | 1,684 | +37 | +2.2% | 20,100 |
| 2024/04/19 | 1,700 | 1,700 | 1,643 | 1,647 | -53 | -3.1% | 29,600 |
| 2024/04/18 | 1,698 | 1,730 | 1,672 | 1,700 | +42 | +2.5% | 51,700 |
| 2024/04/17 | 1,665 | 1,696 | 1,651 | 1,658 | ±0 | ±0% | 29,800 |
| 2024/04/16 | 1,691 | 1,698 | 1,658 | 1,658 | -42 | -2.5% | 18,900 |
| 2024/04/15 | 1,665 | 1,706 | 1,648 | 1,700 | +32 | +1.9% | 32,400 |
| 2024/04/12 | 1,666 | 1,690 | 1,665 | 1,668 | -6 | -0.4% | 5,500 |
| 2024/04/11 | 1,653 | 1,685 | 1,646 | 1,674 | +15 | +0.9% | 21,300 |
| 2024/04/10 | 1,670 | 1,687 | 1,659 | 1,659 | -21 | -1.3% | 18,400 |
| 2024/04/09 | 1,668 | 1,711 | 1,666 | 1,680 | +12 | +0.7% | 19,000 |
| 2024/04/08 | 1,656 | 1,690 | 1,655 | 1,668 | +20 | +1.2% | 26,700 |
| 2024/04/05 | 1,638 | 1,660 | 1,609 | 1,648 | +1 | +0.1% | 33,000 |
| 2024/04/04 | 1,657 | 1,668 | 1,640 | 1,647 | -13 | -0.8% | 21,100 |
| 2024/04/03 | 1,666 | 1,698 | 1,660 | 1,660 | -27 | -1.6% | 26,400 |
| 2024/04/02 | 1,685 | 1,700 | 1,668 | 1,687 | -20 | -1.2% | 18,500 |
| 2024/04/01 | 1,704 | 1,727 | 1,682 | 1,707 | +17 | +1% | 35,700 |
| 2024/03/29 | 1,676 | 1,720 | 1,676 | 1,690 | +7 | +0.4% | 31,400 |
| 2024/03/28 | 1,688 | 1,728 | 1,680 | 1,683 | -6 | -0.4% | 21,700 |
| 2024/03/27 | 1,685 | 1,723 | 1,676 | 1,689 | +2 | +0.1% | 45,600 |
| 2024/03/26 | 1,727 | 1,755 | 1,676 | 1,687 | -12 | -0.7% | 83,100 |
| 2024/03/25 | 1,655 | 1,715 | 1,655 | 1,699 | +26 | +1.6% | 45,700 |
| 2024/03/22 | 1,639 | 1,687 | 1,630 | 1,673 | +34 | +2.1% | 47,000 |
| 2024/03/21 | 1,667 | 1,695 | 1,639 | 1,639 | -16 | -1% | 52,000 |
| 2024/03/19 | 1,632 | 1,676 | 1,629 | 1,655 | +17 | +1% | 52,500 |
| 2024/03/18 | 1,585 | 1,656 | 1,575 | 1,638 | +75 | +4.8% | 75,400 |
| 2024/03/15 | 1,508 | 1,566 | 1,498 | 1,563 | +47 | +3.1% | 46,000 |
| 2024/03/14 | 1,499 | 1,533 | 1,496 | 1,516 | +6 | +0.4% | 21,800 |
| 2024/03/13 | 1,550 | 1,560 | 1,501 | 1,510 | -10 | -0.7% | 39,600 |
| 2024/03/12 | 1,523 | 1,553 | 1,486 | 1,520 | -21 | -1.4% | 67,700 |
| 2024/03/11 | 1,577 | 1,587 | 1,540 | 1,541 | -39 | -2.5% | 68,900 |
| 2024/03/08 | 1,570 | 1,605 | 1,569 | 1,580 | -21 | -1.3% | 58,300 |
| 2024/03/07 | 1,619 | 1,636 | 1,591 | 1,601 | -20 | -1.2% | 31,000 |
| 2024/03/06 | 1,622 | 1,659 | 1,616 | 1,621 | +5 | +0.3% | 46,800 |
| 2024/03/05 | 1,601 | 1,632 | 1,601 | 1,616 | +5 | +0.3% | 27,400 |
| 2024/03/04 | 1,600 | 1,621 | 1,592 | 1,611 | +11 | +0.7% | 40,900 |
| 2024/03/01 | 1,603 | 1,627 | 1,575 | 1,600 | -28 | -1.7% | 97,600 |
| 2024/02/29 | 1,664 | 1,685 | 1,622 | 1,628 | -44 | -2.6% | 64,600 |
| 2024/02/28 | 1,689 | 1,702 | 1,663 | 1,672 | -22 | -1.3% | 74,100 |
| 2024/02/27 | 1,701 | 1,711 | 1,670 | 1,694 | +7 | +0.4% | 70,700 |
1～
50
件表示中 / 1560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 | 168,000円 | +26.1% | +50.1% | 0.00% | 18.50倍 | 11.43倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| セントケアＨＤ | 87,700円 | +5.3% | +13.6% | 2.85% | 10.84倍 | 1.44倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ＩＲＪ ＨＤ | 120,000円 | -6.2% | -18.1% | 2.50% | 31.35倍 | 3.92倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ルネサンス | 98,200円 | +8.0% | +189.4% | 1.02% | 28.54倍 | 1.69倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| Ｅ Ｇ | 175,000円 | -3.4% | -3.0% | 1.77% | 17.16倍 | 1.85倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
