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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/03 | 1,125 | 1,156 | 1,105 | 1,139 | +41 | +3.7% | 28,700 |
| 2025/02/28 | 1,121 | 1,135 | 1,081 | 1,098 | -26 | -2.3% | 30,600 |
| 2025/02/27 | 1,161 | 1,169 | 1,124 | 1,124 | -26 | -2.3% | 35,800 |
| 2025/02/26 | 1,180 | 1,199 | 1,145 | 1,150 | -31 | -2.6% | 28,200 |
| 2025/02/25 | 1,206 | 1,220 | 1,169 | 1,181 | -55 | -4.4% | 57,100 |
| 2025/02/21 | 1,270 | 1,290 | 1,235 | 1,236 | -42 | -3.3% | 25,700 |
| 2025/02/20 | 1,290 | 1,322 | 1,278 | 1,278 | -19 | -1.5% | 24,700 |
| 2025/02/19 | 1,346 | 1,346 | 1,285 | 1,297 | -33 | -2.5% | 36,600 |
| 2025/02/18 | 1,270 | 1,362 | 1,268 | 1,330 | +62 | +4.9% | 74,800 |
| 2025/02/17 | 1,249 | 1,297 | 1,242 | 1,268 | +25 | +2% | 44,700 |
| 2025/02/14 | 1,236 | 1,258 | 1,234 | 1,243 | -11 | -0.9% | 32,500 |
| 2025/02/13 | 1,267 | 1,275 | 1,253 | 1,254 | -13 | -1% | 13,300 |
| 2025/02/12 | 1,287 | 1,287 | 1,246 | 1,267 | +6 | +0.5% | 36,800 |
| 2025/02/10 | 1,270 | 1,279 | 1,260 | 1,261 | +6 | +0.5% | 22,100 |
| 2025/02/07 | 1,250 | 1,277 | 1,250 | 1,255 | +5 | +0.4% | 13,000 |
| 2025/02/06 | 1,225 | 1,265 | 1,225 | 1,250 | +25 | +2% | 22,900 |
| 2025/02/05 | 1,202 | 1,233 | 1,197 | 1,225 | +15 | +1.2% | 12,300 |
| 2025/02/04 | 1,226 | 1,226 | 1,200 | 1,210 | +5 | +0.4% | 19,400 |
| 2025/02/03 | 1,177 | 1,229 | 1,177 | 1,205 | +13 | +1.1% | 33,700 |
| 2025/01/31 | 1,196 | 1,210 | 1,170 | 1,192 | -11 | -0.9% | 24,300 |
| 2025/01/30 | 1,213 | 1,231 | 1,188 | 1,203 | +17 | +1.4% | 35,000 |
| 2025/01/29 | 1,200 | 1,208 | 1,183 | 1,186 | +3 | +0.3% | 22,800 |
| 2025/01/28 | 1,154 | 1,200 | 1,145 | 1,183 | +29 | +2.5% | 37,200 |
1～
50
件表示中 / 1785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 | 115,400円 | +8.1% | +6.5% | 3.21% | 9.29倍 | 4.17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 |
| 東洋テック | 130,900円 | +10.4% | +31.7% | 3.06% | 16.12倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ワシントンホテル | 123,000円 | +16.7% | +83.6% | 1.63% | 8.36倍 | 1.80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 |
| 極楽湯ＨＤ | 45,800円 | +6.5% | +94.4% | 0.00% | 12.49倍 | 4.34倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| Ｇｕｎｏｓｙ | 58,200円 | -16.7% | - | 3.14% | 77.70倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
