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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,371 | 1,448 | 1,350 | 1,446 | +15 | +1% | 26,000 |
| 2024/09/06 | 1,484 | 1,510 | 1,421 | 1,431 | -58 | -3.9% | 28,700 |
| 2024/09/05 | 1,461 | 1,586 | 1,452 | 1,489 | -11 | -0.7% | 29,300 |
| 2024/09/04 | 1,463 | 1,525 | 1,431 | 1,500 | -43 | -2.8% | 30,800 |
| 2024/09/03 | 1,494 | 1,557 | 1,485 | 1,543 | +68 | +4.6% | 36,500 |
| 2024/09/02 | 1,510 | 1,511 | 1,467 | 1,475 | -5 | -0.3% | 11,400 |
| 2024/08/30 | 1,476 | 1,500 | 1,454 | 1,480 | +17 | +1.2% | 16,300 |
| 2024/08/29 | 1,434 | 1,500 | 1,433 | 1,463 | +24 | +1.7% | 22,300 |
| 2024/08/28 | 1,485 | 1,485 | 1,437 | 1,439 | -27 | -1.8% | 10,800 |
| 2024/08/27 | 1,496 | 1,496 | 1,456 | 1,466 | -32 | -2.1% | 16,900 |
| 2024/08/26 | 1,420 | 1,502 | 1,406 | 1,498 | +72 | +5% | 33,400 |
| 2024/08/23 | 1,440 | 1,452 | 1,425 | 1,426 | -12 | -0.8% | 8,800 |
| 2024/08/22 | 1,473 | 1,488 | 1,438 | 1,438 | -19 | -1.3% | 17,300 |
| 2024/08/21 | 1,428 | 1,480 | 1,412 | 1,457 | +7 | +0.5% | 37,500 |
| 2024/08/20 | 1,339 | 1,463 | 1,339 | 1,450 | +120 | +9% | 59,900 |
| 2024/08/19 | 1,380 | 1,382 | 1,326 | 1,330 | -55 | -4% | 35,500 |
| 2024/08/16 | 1,404 | 1,404 | 1,336 | 1,385 | -5 | -0.4% | 60,100 |
| 2024/08/15 | 1,432 | 1,464 | 1,360 | 1,390 | -17 | -1.2% | 139,200 |
| 2024/08/14 | 1,399 | 1,433 | 1,356 | 1,407 | +53 | +3.9% | 58,500 |
| 2024/08/13 | 1,262 | 1,360 | 1,262 | 1,354 | +105 | +8.4% | 46,300 |
| 2024/08/09 | 1,220 | 1,261 | 1,214 | 1,249 | +39 | +3.2% | 29,700 |
| 2024/08/08 | 1,213 | 1,255 | 1,200 | 1,210 | -33 | -2.7% | 24,900 |
| 2024/08/07 | 1,125 | 1,278 | 1,125 | 1,243 | +113 | +10% | 50,800 |
| 2024/08/06 | 1,080 | 1,182 | 1,020 | 1,130 | +110 | +10.8% | 151,400 |
| 2024/08/05 | 1,020 | 1,144 | 1,020 | 1,020 | -300 | -22.7% | 164,200 |
| 2024/08/02 | 1,402 | 1,437 | 1,292 | 1,320 | -180 | -12% | 82,100 |
| 2024/08/01 | 1,528 | 1,530 | 1,470 | 1,500 | -35 | -2.3% | 24,500 |
| 2024/07/31 | 1,545 | 1,545 | 1,528 | 1,535 | -10 | -0.6% | 8,100 |
| 2024/07/30 | 1,570 | 1,570 | 1,542 | 1,545 | -25 | -1.6% | 8,100 |
| 2024/07/29 | 1,551 | 1,575 | 1,551 | 1,570 | +32 | +2.1% | 9,600 |
| 2024/07/26 | 1,541 | 1,552 | 1,528 | 1,538 | -11 | -0.7% | 13,400 |
| 2024/07/25 | 1,554 | 1,575 | 1,545 | 1,549 | -16 | -1% | 24,600 |
| 2024/07/24 | 1,597 | 1,597 | 1,561 | 1,565 | -13 | -0.8% | 11,300 |
| 2024/07/23 | 1,585 | 1,603 | 1,575 | 1,578 | +9 | +0.6% | 19,800 |
| 2024/07/22 | 1,550 | 1,576 | 1,550 | 1,569 | +21 | +1.4% | 13,300 |
| 2024/07/19 | 1,555 | 1,560 | 1,545 | 1,548 | -12 | -0.8% | 22,700 |
| 2024/07/18 | 1,550 | 1,577 | 1,549 | 1,560 | -8 | -0.5% | 22,400 |
| 2024/07/17 | 1,545 | 1,583 | 1,542 | 1,568 | +23 | +1.5% | 28,200 |
| 2024/07/16 | 1,545 | 1,552 | 1,510 | 1,545 | +70 | +4.7% | 39,200 |
| 2024/07/12 | 1,485 | 1,486 | 1,467 | 1,475 | -9 | -0.6% | 52,800 |
| 2024/07/11 | 1,505 | 1,505 | 1,482 | 1,484 | -15 | -1% | 22,900 |
| 2024/07/10 | 1,524 | 1,526 | 1,498 | 1,499 | -37 | -2.4% | 46,900 |
| 2024/07/09 | 1,522 | 1,536 | 1,522 | 1,536 | +15 | +1% | 5,700 |
| 2024/07/08 | 1,555 | 1,555 | 1,521 | 1,521 | -34 | -2.2% | 14,700 |
| 2024/07/05 | 1,599 | 1,599 | 1,541 | 1,555 | -45 | -2.8% | 19,800 |
| 2024/07/04 | 1,552 | 1,602 | 1,552 | 1,600 | +40 | +2.6% | 26,100 |
| 2024/07/03 | 1,581 | 1,591 | 1,553 | 1,560 | ±0 | ±0% | 13,700 |
| 2024/07/02 | 1,543 | 1,578 | 1,520 | 1,560 | +28 | +1.8% | 30,400 |
| 2024/07/01 | 1,536 | 1,550 | 1,528 | 1,532 | +4 | +0.3% | 15,500 |
| 2024/06/28 | 1,521 | 1,531 | 1,515 | 1,528 | +4 | +0.3% | 14,200 |
51～
100
件表示中 / 1694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 | 133,500円 | +28.1% | +89.3% | 2.25% | 11.97倍 | 6.44倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ウェルネット | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| エフ・コード | 135,100円 | +86.7% | +108.2% | 0.00% | 21.11倍 | 2.73倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
