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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 1,840 | 1,840 | 1,770 | 1,778 | -102 | -5.4% | 117,300 |
| 2022/10/20 | 1,818 | 1,883 | 1,772 | 1,880 | +50 | +2.7% | 186,000 |
| 2022/10/19 | 1,935 | 1,935 | 1,826 | 1,830 | -88 | -4.6% | 193,600 |
| 2022/10/18 | 1,955 | 1,959 | 1,903 | 1,918 | +11 | +0.6% | 197,200 |
| 2022/10/17 | 1,889 | 1,965 | 1,879 | 1,907 | +18 | +1% | 247,300 |
| 2022/10/14 | 1,921 | 1,930 | 1,873 | 1,889 | +30 | +1.6% | 164,500 |
| 2022/10/13 | 1,990 | 1,990 | 1,833 | 1,859 | -132 | -6.6% | 384,300 |
| 2022/10/12 | 1,948 | 2,002 | 1,920 | 1,991 | +120 | +6.4% | 524,300 |
| 2022/10/11 | 1,875 | 1,930 | 1,805 | 1,871 | +110 | +6.2% | 452,300 |
| 2022/10/07 | 1,607 | 1,790 | 1,607 | 1,761 | +129 | +7.9% | 292,600 |
| 2022/10/06 | 1,617 | 1,646 | 1,599 | 1,632 | +11 | +0.7% | 87,900 |
| 2022/10/05 | 1,663 | 1,698 | 1,620 | 1,621 | -2 | -0.1% | 89,900 |
| 2022/10/04 | 1,620 | 1,689 | 1,591 | 1,623 | +8 | +0.5% | 225,000 |
| 2022/10/03 | 1,521 | 1,619 | 1,450 | 1,615 | +94 | +6.2% | 183,300 |
| 2022/09/30 | 1,579 | 1,583 | 1,515 | 1,521 | -98 | -6.1% | 182,000 |
| 2022/09/29 | 1,730 | 1,737 | 1,600 | 1,619 | -36 | -2.2% | 182,900 |
| 2022/09/28 | 1,831 | 1,831 | 1,620 | 1,655 | -190 | -10.3% | 410,100 |
| 2022/09/27 | 1,863 | 1,886 | 1,809 | 1,845 | +4 | +0.2% | 152,600 |
| 2022/09/26 | 1,937 | 1,982 | 1,835 | 1,841 | +4 | +0.2% | 323,100 |
| 2022/09/22 | 1,889 | 1,934 | 1,770 | 1,837 | -34 | -1.8% | 345,000 |
| 2022/09/21 | 1,950 | 2,020 | 1,851 | 1,871 | -119 | -6% | 264,600 |
| 2022/09/20 | 1,950 | 2,007 | 1,812 | 1,990 | -17 | -0.8% | 384,700 |
| 2022/09/16 | 2,083 | 2,114 | 1,913 | 2,007 | -22 | -1.1% | 557,200 |
| 2022/09/15 | 1,950 | 2,100 | 1,918 | 2,029 | +117 | +6.1% | 806,000 |
| 2022/09/14 | 1,777 | 1,974 | 1,766 | 1,912 | +98 | +5.4% | 532,900 |
| 2022/09/13 | 1,799 | 1,840 | 1,740 | 1,814 | +117 | +6.9% | 510,000 |
| 2022/09/12 | 1,700 | 1,775 | 1,651 | 1,697 | +134 | +8.6% | 516,500 |
| 2022/09/09 | 1,560 | 1,614 | 1,523 | 1,563 | +20 | +1.3% | 187,400 |
| 2022/09/08 | 1,490 | 1,634 | 1,475 | 1,543 | +96 | +6.6% | 422,400 |
| 2022/09/07 | 1,495 | 1,495 | 1,440 | 1,447 | -18 | -1.2% | 70,500 |
| 2022/09/06 | 1,494 | 1,507 | 1,450 | 1,465 | +1 | +0.1% | 80,600 |
| 2022/09/05 | 1,405 | 1,494 | 1,402 | 1,464 | +43 | +3% | 82,500 |
| 2022/09/02 | 1,468 | 1,500 | 1,402 | 1,421 | -60 | -4.1% | 132,300 |
| 2022/09/01 | 1,450 | 1,533 | 1,425 | 1,481 | +21 | +1.4% | 268,700 |
| 2022/08/31 | 1,370 | 1,500 | 1,361 | 1,460 | +86 | +6.3% | 254,800 |
| 2022/08/30 | 1,400 | 1,419 | 1,350 | 1,374 | +58 | +4.4% | 138,300 |
| 2022/08/29 | 1,278 | 1,336 | 1,275 | 1,316 | +8 | +0.6% | 96,400 |
| 2022/08/26 | 1,334 | 1,334 | 1,280 | 1,308 | -7 | -0.5% | 73,400 |
651～
700
件表示中 / 1843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 | 108,100円 | +8.1% | +6.5% | 3.42% | 8.70倍 | 3.90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 |
| アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 55,000円 | +12.6% | +19.4% | 1.82% | 11.14倍 | 4.16倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ロイヤルホテル | 88,500円 | +16.0% | +13.1% | 0.56% | 33.79倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＫｅｙＨ | 71,100円 | +12.6% | -42.9% | 1.41% | 10.29倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
