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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,342 | 1,342 | 1,286 | 1,315 | -27 | -2% | 120,200 |
| 2022/08/24 | 1,300 | 1,402 | 1,299 | 1,342 | +20 | +1.5% | 347,500 |
| 2022/08/23 | 1,249 | 1,429 | 1,200 | 1,322 | +192 | +17% | 648,400 |
| 2022/08/22 | 1,167 | 1,178 | 1,122 | 1,130 | -67 | -5.6% | 67,000 |
| 2022/08/19 | 1,215 | 1,226 | 1,192 | 1,197 | -14 | -1.2% | 41,900 |
| 2022/08/18 | 1,230 | 1,230 | 1,200 | 1,211 | -19 | -1.5% | 28,800 |
| 2022/08/17 | 1,234 | 1,255 | 1,212 | 1,230 | -3 | -0.2% | 51,900 |
| 2022/08/16 | 1,237 | 1,239 | 1,181 | 1,233 | +52 | +4.4% | 68,900 |
| 2022/08/15 | 1,211 | 1,213 | 1,153 | 1,181 | -2 | -0.2% | 59,400 |
| 2022/08/12 | 1,190 | 1,231 | 1,183 | 1,183 | -27 | -2.2% | 69,000 |
| 2022/08/10 | 1,258 | 1,280 | 1,190 | 1,210 | -48 | -3.8% | 62,400 |
| 2022/08/09 | 1,285 | 1,298 | 1,233 | 1,258 | -24 | -1.9% | 83,400 |
| 2022/08/08 | 1,234 | 1,310 | 1,220 | 1,282 | +39 | +3.1% | 52,100 |
| 2022/08/05 | 1,270 | 1,287 | 1,226 | 1,243 | -46 | -3.6% | 105,200 |
| 2022/08/04 | 1,293 | 1,340 | 1,273 | 1,289 | +21 | +1.7% | 74,600 |
| 2022/08/03 | 1,275 | 1,296 | 1,251 | 1,268 | +1 | +0.1% | 62,900 |
| 2022/08/02 | 1,257 | 1,295 | 1,229 | 1,267 | -3 | -0.2% | 105,600 |
| 2022/08/01 | 1,175 | 1,282 | 1,170 | 1,270 | +105 | +9% | 164,800 |
| 2022/07/29 | 1,162 | 1,184 | 1,151 | 1,165 | -2 | -0.2% | 53,400 |
| 2022/07/28 | 1,183 | 1,186 | 1,136 | 1,167 | +41 | +3.6% | 67,200 |
| 2022/07/27 | 1,123 | 1,147 | 1,116 | 1,126 | -26 | -2.3% | 37,200 |
| 2022/07/26 | 1,136 | 1,164 | 1,133 | 1,152 | +11 | +1% | 32,700 |
| 2022/07/25 | 1,110 | 1,166 | 1,101 | 1,141 | +19 | +1.7% | 45,000 |
| 2022/07/22 | 1,112 | 1,160 | 1,083 | 1,122 | -15 | -1.3% | 68,400 |
| 2022/07/21 | 1,105 | 1,159 | 1,105 | 1,137 | -2 | -0.2% | 87,900 |
| 2022/07/20 | 1,129 | 1,207 | 1,090 | 1,139 | +86 | +8.2% | 220,900 |
| 2022/07/19 | 1,040 | 1,060 | 988 | 1,053 | +62 | +6.3% | 177,400 |
| 2022/07/15 | 1,060 | 1,063 | 971 | 991 | -77 | -7.2% | 187,100 |
| 2022/07/14 | 1,114 | 1,114 | 1,059 | 1,068 | -29 | -2.6% | 51,000 |
| 2022/07/13 | 1,131 | 1,131 | 1,090 | 1,097 | -16 | -1.4% | 64,700 |
| 2022/07/12 | 1,173 | 1,177 | 1,108 | 1,113 | -56 | -4.8% | 104,500 |
| 2022/07/11 | 1,173 | 1,219 | 1,163 | 1,169 | +6 | +0.5% | 100,200 |
| 2022/07/08 | 1,144 | 1,255 | 1,130 | 1,163 | +7 | +0.6% | 110,000 |
| 2022/07/07 | 1,225 | 1,230 | 1,126 | 1,156 | -136 | -10.5% | 187,700 |
| 2022/07/06 | 1,302 | 1,313 | 1,270 | 1,292 | -50 | -3.7% | 67,300 |
| 2022/07/05 | 1,317 | 1,360 | 1,310 | 1,342 | +39 | +3% | 59,400 |
| 2022/07/04 | 1,392 | 1,392 | 1,289 | 1,303 | -76 | -5.5% | 70,500 |
| 2022/07/01 | 1,505 | 1,516 | 1,357 | 1,379 | -153 | -10% | 191,100 |
| 2022/06/30 | 1,471 | 1,544 | 1,454 | 1,532 | +121 | +8.6% | 289,900 |
| 2022/06/29 | 1,311 | 1,420 | 1,305 | 1,411 | +82 | +6.2% | 79,100 |
| 2022/06/28 | 1,323 | 1,375 | 1,312 | 1,329 | -15 | -1.1% | 74,700 |
| 2022/06/27 | 1,358 | 1,400 | 1,305 | 1,344 | +16 | +1.2% | 80,700 |
| 2022/06/24 | 1,330 | 1,361 | 1,252 | 1,328 | +21 | +1.6% | 115,800 |
| 2022/06/23 | 1,253 | 1,322 | 1,253 | 1,307 | +79 | +6.4% | 105,700 |
| 2022/06/22 | 1,345 | 1,350 | 1,214 | 1,228 | -107 | -8% | 237,300 |
| 2022/06/21 | 1,326 | 1,365 | 1,300 | 1,335 | -4 | -0.3% | 157,100 |
| 2022/06/20 | 1,393 | 1,455 | 1,278 | 1,339 | -24 | -1.8% | 233,100 |
| 2022/06/17 | 1,324 | 1,378 | 1,265 | 1,363 | -8 | -0.6% | 164,600 |
| 2022/06/16 | 1,318 | 1,420 | 1,286 | 1,371 | +94 | +7.4% | 228,600 |
| 2022/06/15 | 1,410 | 1,451 | 1,240 | 1,277 | -138 | -9.8% | 335,300 |
701～
750
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
