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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 750 | 750 | 708 | 717 | -36 | -4.8% | 20,500 |
| 2021/08/16 | 795 | 795 | 750 | 753 | -40 | -5% | 20,400 |
| 2021/08/13 | 815 | 815 | 773 | 793 | -17 | -2.1% | 13,800 |
| 2021/08/12 | 829 | 842 | 810 | 810 | -7 | -0.9% | 16,400 |
| 2021/08/11 | 795 | 825 | 795 | 817 | +24 | +3% | 8,600 |
| 2021/08/10 | 799 | 827 | 775 | 793 | +5 | +0.6% | 43,400 |
| 2021/08/06 | 753 | 793 | 753 | 788 | +35 | +4.6% | 7,300 |
| 2021/08/05 | 760 | 779 | 753 | 753 | -24 | -3.1% | 12,000 |
| 2021/08/04 | 774 | 793 | 771 | 777 | -5 | -0.6% | 8,300 |
| 2021/08/03 | 771 | 807 | 761 | 782 | -4 | -0.5% | 25,600 |
| 2021/08/02 | 813 | 813 | 760 | 786 | -50 | -6% | 28,000 |
| 2021/07/30 | 879 | 879 | 836 | 836 | -54 | -6.1% | 17,000 |
| 2021/07/29 | 874 | 890 | 855 | 890 | +16 | +1.8% | 8,000 |
| 2021/07/28 | 888 | 888 | 871 | 874 | -33 | -3.6% | 5,200 |
| 2021/07/27 | 892 | 907 | 884 | 907 | +27 | +3.1% | 4,000 |
| 2021/07/26 | 878 | 896 | 867 | 880 | +18 | +2.1% | 16,200 |
| 2021/07/21 | 841 | 879 | 841 | 862 | +26 | +3.1% | 13,600 |
| 2021/07/20 | 831 | 862 | 831 | 836 | -39 | -4.5% | 24,300 |
| 2021/07/19 | 882 | 899 | 843 | 875 | -41 | -4.5% | 31,100 |
| 2021/07/16 | 899 | 929 | 899 | 916 | +7 | +0.8% | 7,600 |
| 2021/07/15 | 910 | 914 | 891 | 909 | -1 | -0.1% | 11,900 |
| 2021/07/14 | 921 | 938 | 900 | 910 | -15 | -1.6% | 13,000 |
| 2021/07/13 | 943 | 959 | 922 | 925 | -20 | -2.1% | 13,700 |
| 2021/07/12 | 970 | 970 | 935 | 945 | +20 | +2.2% | 13,500 |
| 2021/07/09 | 926 | 950 | 916 | 925 | -16 | -1.7% | 29,400 |
| 2021/07/08 | 958 | 962 | 921 | 941 | -23 | -2.4% | 53,000 |
| 2021/07/07 | 941 | 978 | 941 | 964 | +13 | +1.4% | 19,000 |
| 2021/07/06 | 924 | 971 | 924 | 951 | +27 | +2.9% | 27,100 |
| 2021/07/05 | 939 | 940 | 911 | 924 | -26 | -2.7% | 15,100 |
| 2021/07/02 | 963 | 968 | 943 | 950 | +5 | +0.5% | 26,300 |
| 2021/07/01 | 941 | 952 | 931 | 945 | -3 | -0.3% | 10,700 |
| 2021/06/30 | 980 | 980 | 938 | 948 | -30 | -3.1% | 19,800 |
| 2021/06/29 | 990 | 990 | 970 | 978 | -16 | -1.6% | 7,500 |
| 2021/06/28 | 999 | 999 | 966 | 994 | +5 | +0.5% | 20,000 |
| 2021/06/25 | 990 | 1,014 | 973 | 989 | +2 | +0.2% | 12,900 |
| 2021/06/24 | 1,010 | 1,014 | 981 | 987 | -37 | -3.6% | 25,400 |
| 2021/06/23 | 1,025 | 1,058 | 1,012 | 1,024 | -9 | -0.9% | 22,100 |
| 2021/06/22 | 1,050 | 1,074 | 1,021 | 1,033 | +26 | +2.6% | 39,600 |
| 2021/06/21 | 989 | 1,047 | 980 | 1,007 | -21 | -2% | 46,600 |
| 2021/06/18 | 1,090 | 1,099 | 1,025 | 1,028 | -76 | -6.9% | 32,900 |
| 2021/06/17 | 1,059 | 1,112 | 1,020 | 1,104 | +15 | +1.4% | 50,500 |
| 2021/06/16 | 1,092 | 1,114 | 1,070 | 1,089 | -39 | -3.5% | 52,400 |
| 2021/06/15 | 1,164 | 1,167 | 1,126 | 1,128 | -32 | -2.8% | 25,500 |
| 2021/06/14 | 1,119 | 1,193 | 1,117 | 1,160 | +41 | +3.7% | 42,000 |
| 2021/06/11 | 1,150 | 1,162 | 1,117 | 1,119 | -38 | -3.3% | 28,400 |
| 2021/06/10 | 1,180 | 1,180 | 1,100 | 1,157 | -25 | -2.1% | 33,800 |
| 2021/06/09 | 1,132 | 1,235 | 1,132 | 1,182 | +50 | +4.4% | 71,300 |
| 2021/06/08 | 1,109 | 1,170 | 1,071 | 1,132 | +17 | +1.5% | 55,100 |
| 2021/06/07 | 1,165 | 1,183 | 1,101 | 1,115 | -39 | -3.4% | 52,500 |
| 2021/06/04 | 1,162 | 1,190 | 1,111 | 1,154 | -16 | -1.4% | 50,000 |
901～
950
件表示中 / 1792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 | 121,000円 | +8.1% | +6.5% | 3.06% | 9.74倍 | 4.37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 |
| ワシントンホテル | 128,000円 | +16.7% | +83.6% | 1.56% | 8.70倍 | 1.87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 |
| ＴＯＷ | 31,400円 | +2.8% | +4.5% | 4.78% | 9.01倍 | 1.31倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 極楽湯ＨＤ | 48,200円 | +6.5% | +94.4% | 0.00% | 13.15倍 | 4.58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 |
| メンバーズ | 112,500円 | - | - | 2.84% | 55.23倍 | 2.75倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
市場注目の銘柄
チャート関連のコラム
