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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,136 | 1,154 | 1,136 | 1,142 | +6 | +0.5% | 9,400 |
| 2025/05/15 | 1,180 | 1,187 | 1,116 | 1,136 | -142 | -11.1% | 75,100 |
| 2025/05/14 | 1,282 | 1,282 | 1,255 | 1,278 | +11 | +0.9% | 17,700 |
| 2025/05/13 | 1,280 | 1,280 | 1,253 | 1,267 | +17 | +1.4% | 12,700 |
| 2025/05/12 | 1,250 | 1,282 | 1,250 | 1,250 | -3 | -0.2% | 12,700 |
| 2025/05/09 | 1,222 | 1,261 | 1,202 | 1,253 | +33 | +2.7% | 15,800 |
| 2025/05/08 | 1,230 | 1,244 | 1,215 | 1,220 | -2 | -0.2% | 10,400 |
| 2025/05/07 | 1,166 | 1,231 | 1,166 | 1,222 | +68 | +5.9% | 14,400 |
| 2025/05/02 | 1,198 | 1,198 | 1,151 | 1,154 | -19 | -1.6% | 11,600 |
| 2025/05/01 | 1,219 | 1,219 | 1,173 | 1,173 | -33 | -2.7% | 8,400 |
| 2025/04/30 | 1,201 | 1,218 | 1,200 | 1,206 | +5 | +0.4% | 6,700 |
| 2025/04/28 | 1,187 | 1,215 | 1,187 | 1,201 | +15 | +1.3% | 8,100 |
| 2025/04/25 | 1,190 | 1,210 | 1,186 | 1,186 | -2 | -0.2% | 7,600 |
| 2025/04/24 | 1,192 | 1,206 | 1,188 | 1,188 | ±0 | ±0% | 5,900 |
| 2025/04/23 | 1,204 | 1,209 | 1,188 | 1,188 | -12 | -1% | 11,100 |
| 2025/04/22 | 1,203 | 1,216 | 1,196 | 1,200 | -10 | -0.8% | 18,000 |
| 2025/04/21 | 1,215 | 1,249 | 1,207 | 1,210 | -3 | -0.2% | 24,400 |
| 2025/04/18 | 1,195 | 1,220 | 1,193 | 1,213 | +44 | +3.8% | 14,800 |
| 2025/04/17 | 1,200 | 1,215 | 1,164 | 1,169 | -11 | -0.9% | 6,900 |
| 2025/04/16 | 1,200 | 1,231 | 1,171 | 1,180 | -25 | -2.1% | 18,000 |
| 2025/04/15 | 1,223 | 1,231 | 1,205 | 1,205 | -18 | -1.5% | 16,200 |
| 2025/04/14 | 1,218 | 1,250 | 1,218 | 1,223 | +6 | +0.5% | 21,300 |
| 2025/04/11 | 1,124 | 1,220 | 1,111 | 1,217 | +63 | +5.5% | 28,400 |
| 2025/04/10 | 1,195 | 1,195 | 1,131 | 1,154 | +79 | +7.3% | 36,100 |
| 2025/04/09 | 1,125 | 1,125 | 1,055 | 1,075 | -73 | -6.4% | 45,900 |
| 2025/04/08 | 1,105 | 1,227 | 1,102 | 1,148 | +133 | +13.1% | 50,500 |
| 2025/04/07 | 1,000 | 1,150 | 989 | 1,015 | -192 | -15.9% | 94,300 |
| 2025/04/04 | 1,300 | 1,312 | 1,190 | 1,207 | -105 | -8% | 92,800 |
| 2025/04/03 | 1,296 | 1,381 | 1,250 | 1,312 | -52 | -3.8% | 42,600 |
| 2025/04/02 | 1,394 | 1,421 | 1,356 | 1,364 | -18 | -1.3% | 39,100 |
| 2025/04/01 | 1,313 | 1,382 | 1,313 | 1,382 | +69 | +5.3% | 39,300 |
| 2025/03/31 | 1,330 | 1,338 | 1,310 | 1,313 | -27 | -2% | 26,800 |
| 2025/03/28 | 1,345 | 1,367 | 1,332 | 1,340 | -7 | -0.5% | 22,300 |
| 2025/03/27 | 1,338 | 1,379 | 1,321 | 1,347 | +9 | +0.7% | 52,600 |
| 2025/03/26 | 1,297 | 1,359 | 1,297 | 1,338 | +28 | +2.1% | 56,700 |
| 2025/03/25 | 1,270 | 1,327 | 1,250 | 1,310 | +95 | +7.8% | 77,000 |
| 2025/03/24 | 1,162 | 1,217 | 1,162 | 1,215 | +51 | +4.4% | 26,900 |
| 2025/03/21 | 1,175 | 1,176 | 1,160 | 1,164 | -11 | -0.9% | 9,900 |
| 2025/03/19 | 1,160 | 1,176 | 1,160 | 1,175 | +10 | +0.9% | 12,100 |
| 2025/03/18 | 1,161 | 1,174 | 1,155 | 1,165 | +5 | +0.4% | 16,600 |
| 2025/03/17 | 1,168 | 1,175 | 1,160 | 1,160 | +3 | +0.3% | 6,200 |
| 2025/03/14 | 1,157 | 1,165 | 1,152 | 1,157 | -4 | -0.3% | 9,500 |
| 2025/03/13 | 1,176 | 1,176 | 1,158 | 1,161 | +5 | +0.4% | 7,000 |
| 2025/03/12 | 1,157 | 1,170 | 1,156 | 1,156 | +4 | +0.3% | 7,300 |
| 2025/03/11 | 1,160 | 1,170 | 1,149 | 1,152 | -29 | -2.5% | 11,200 |
| 2025/03/10 | 1,189 | 1,205 | 1,178 | 1,181 | +16 | +1.4% | 13,700 |
| 2025/03/07 | 1,172 | 1,188 | 1,152 | 1,165 | -13 | -1.1% | 17,400 |
| 2025/03/06 | 1,166 | 1,188 | 1,166 | 1,178 | +12 | +1% | 9,900 |
| 2025/03/05 | 1,148 | 1,170 | 1,145 | 1,166 | +13 | +1.1% | 19,900 |
| 2025/03/04 | 1,133 | 1,155 | 1,118 | 1,153 | +14 | +1.2% | 22,300 |
1～
50
件表示中 / 1808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 | 114,200円 | +8.1% | +6.5% | 3.24% | 9.19倍 | 4.12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 |
| ＱＢネットＨＤ | 113,600円 | +3.9% | -10.9% | 3.08% | 12.24倍 | 1.05倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| Ｇｕｎｏｓｙ | 60,200円 | -16.7% | - | 3.04% | 80.37倍 | 1.29倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ワシントンホテル | 118,000円 | +7.3% | +16.2% | 1.86% | 7.06倍 | 1.50倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ぐるなび | 25,200円 | +10.7% | -19.5% | 0.00% | 60.72倍 | 2.89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 |
市場注目の銘柄
チャート関連のコラム
