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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,560 | 1,569 | 1,481 | 1,498 | -31 | -2% | 47,700 |
| 2023/01/04 | 1,615 | 1,630 | 1,522 | 1,529 | -108 | -6.6% | 100,200 |
| 2022/12/30 | 1,530 | 1,652 | 1,529 | 1,637 | +107 | +7% | 148,300 |
| 2022/12/29 | 1,523 | 1,572 | 1,519 | 1,530 | -33 | -2.1% | 50,200 |
| 2022/12/28 | 1,606 | 1,650 | 1,526 | 1,563 | -18 | -1.1% | 134,000 |
| 2022/12/27 | 1,530 | 1,658 | 1,529 | 1,581 | +141 | +9.8% | 266,500 |
| 2022/12/26 | 1,428 | 1,479 | 1,417 | 1,440 | -18 | -1.2% | 33,800 |
| 2022/12/23 | 1,481 | 1,525 | 1,451 | 1,458 | -54 | -3.6% | 48,400 |
| 2022/12/22 | 1,492 | 1,565 | 1,490 | 1,512 | +50 | +3.4% | 92,500 |
| 2022/12/21 | 1,412 | 1,485 | 1,370 | 1,462 | +53 | +3.8% | 76,100 |
| 2022/12/20 | 1,510 | 1,520 | 1,390 | 1,409 | -101 | -6.7% | 119,500 |
| 2022/12/19 | 1,540 | 1,540 | 1,501 | 1,510 | -30 | -1.9% | 37,900 |
| 2022/12/16 | 1,540 | 1,550 | 1,515 | 1,540 | -9 | -0.6% | 40,700 |
| 2022/12/15 | 1,555 | 1,578 | 1,545 | 1,549 | -18 | -1.1% | 37,400 |
| 2022/12/14 | 1,585 | 1,585 | 1,560 | 1,567 | -21 | -1.3% | 19,500 |
| 2022/12/13 | 1,577 | 1,624 | 1,555 | 1,588 | +26 | +1.7% | 44,200 |
| 2022/12/12 | 1,580 | 1,588 | 1,555 | 1,562 | -36 | -2.3% | 27,700 |
| 2022/12/09 | 1,624 | 1,657 | 1,570 | 1,598 | -27 | -1.7% | 66,000 |
| 2022/12/08 | 1,617 | 1,650 | 1,580 | 1,625 | +35 | +2.2% | 61,300 |
| 2022/12/07 | 1,504 | 1,615 | 1,500 | 1,590 | +86 | +5.7% | 67,300 |
| 2022/12/06 | 1,531 | 1,531 | 1,486 | 1,504 | -27 | -1.8% | 40,000 |
| 2022/12/05 | 1,551 | 1,574 | 1,527 | 1,531 | -32 | -2% | 62,300 |
| 2022/12/02 | 1,600 | 1,609 | 1,563 | 1,563 | -47 | -2.9% | 53,600 |
| 2022/12/01 | 1,620 | 1,673 | 1,603 | 1,610 | -46 | -2.8% | 94,700 |
| 2022/11/30 | 1,601 | 1,698 | 1,601 | 1,656 | +5 | +0.3% | 118,300 |
| 2022/11/29 | 1,536 | 1,672 | 1,512 | 1,651 | +95 | +6.1% | 126,600 |
| 2022/11/28 | 1,620 | 1,621 | 1,552 | 1,556 | -39 | -2.4% | 65,500 |
| 2022/11/25 | 1,550 | 1,600 | 1,538 | 1,595 | +57 | +3.7% | 67,400 |
| 2022/11/24 | 1,500 | 1,549 | 1,498 | 1,538 | +59 | +4% | 73,900 |
| 2022/11/22 | 1,480 | 1,511 | 1,454 | 1,479 | -22 | -1.5% | 93,400 |
| 2022/11/21 | 1,563 | 1,563 | 1,496 | 1,501 | -62 | -4% | 89,800 |
| 2022/11/18 | 1,640 | 1,649 | 1,563 | 1,563 | -61 | -3.8% | 101,300 |
| 2022/11/17 | 1,610 | 1,711 | 1,605 | 1,624 | +32 | +2% | 117,300 |
| 2022/11/16 | 1,577 | 1,614 | 1,563 | 1,592 | +2 | +0.1% | 62,100 |
| 2022/11/15 | 1,590 | 1,654 | 1,577 | 1,590 | -36 | -2.2% | 88,800 |
| 2022/11/14 | 1,615 | 1,659 | 1,586 | 1,626 | +7 | +0.4% | 64,700 |
| 2022/11/11 | 1,653 | 1,659 | 1,590 | 1,619 | -19 | -1.2% | 79,900 |
| 2022/11/10 | 1,642 | 1,665 | 1,626 | 1,638 | -44 | -2.6% | 35,500 |
| 2022/11/09 | 1,706 | 1,765 | 1,678 | 1,682 | -29 | -1.7% | 65,600 |
| 2022/11/08 | 1,623 | 1,711 | 1,620 | 1,711 | +102 | +6.3% | 66,200 |
| 2022/11/07 | 1,710 | 1,710 | 1,605 | 1,609 | -21 | -1.3% | 58,500 |
| 2022/11/04 | 1,593 | 1,665 | 1,581 | 1,630 | +17 | +1.1% | 50,900 |
| 2022/11/02 | 1,660 | 1,677 | 1,596 | 1,613 | -45 | -2.7% | 84,900 |
| 2022/11/01 | 1,677 | 1,677 | 1,590 | 1,658 | -14 | -0.8% | 111,300 |
| 2022/10/31 | 1,690 | 1,720 | 1,672 | 1,672 | -41 | -2.4% | 72,600 |
| 2022/10/28 | 1,764 | 1,790 | 1,713 | 1,713 | -69 | -3.9% | 52,100 |
| 2022/10/27 | 1,760 | 1,790 | 1,759 | 1,782 | +22 | +1.3% | 42,500 |
| 2022/10/26 | 1,769 | 1,799 | 1,760 | 1,760 | -3 | -0.2% | 33,500 |
| 2022/10/25 | 1,720 | 1,808 | 1,700 | 1,763 | +26 | +1.5% | 86,200 |
| 2022/10/24 | 1,821 | 1,827 | 1,732 | 1,737 | -41 | -2.3% | 88,200 |
551～
600
件表示中 / 1781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 | 101,500円 | +8.1% | +6.5% | 3.65% | 8.17倍 | 3.67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 |
| ラックランド | 141,300円 | - | - | - | - | 1.56倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| 幼児活動 | 124,800円 | +3.6% | +0.9% | 1.84% | 13.82倍 | 1.36倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＥＲＩ ＨＤ | 170,100円 | +13.8% | +4.0% | 3.53% | 9.94倍 | 2.30倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ぐるなび | 23,600円 | +9.8% | - | 0.00% | 66.48倍 | 2.10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
