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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,070 | 1,095 | 1,070 | 1,094 | +21 | +2% | 7,200 |
| 2025/06/06 | 1,086 | 1,090 | 1,073 | 1,073 | -14 | -1.3% | 7,900 |
| 2025/06/05 | 1,082 | 1,091 | 1,080 | 1,087 | +5 | +0.5% | 5,700 |
| 2025/06/04 | 1,084 | 1,090 | 1,078 | 1,082 | -2 | -0.2% | 12,700 |
| 2025/06/03 | 1,094 | 1,100 | 1,084 | 1,084 | -10 | -0.9% | 12,600 |
| 2025/06/02 | 1,092 | 1,105 | 1,092 | 1,094 | -11 | -1% | 13,300 |
| 2025/05/30 | 1,091 | 1,117 | 1,091 | 1,105 | +13 | +1.2% | 10,100 |
| 2025/05/29 | 1,101 | 1,105 | 1,089 | 1,092 | -9 | -0.8% | 43,400 |
| 2025/05/28 | 1,104 | 1,116 | 1,083 | 1,101 | -3 | -0.3% | 23,000 |
| 2025/05/27 | 1,110 | 1,110 | 1,100 | 1,104 | -6 | -0.5% | 10,400 |
| 2025/05/26 | 1,113 | 1,130 | 1,106 | 1,110 | -2 | -0.2% | 24,600 |
| 2025/05/23 | 1,108 | 1,118 | 1,106 | 1,112 | +11 | +1% | 3,500 |
| 2025/05/22 | 1,113 | 1,113 | 1,101 | 1,101 | -15 | -1.3% | 13,400 |
| 2025/05/21 | 1,125 | 1,126 | 1,115 | 1,116 | -8 | -0.7% | 15,200 |
| 2025/05/20 | 1,127 | 1,145 | 1,124 | 1,124 | +1 | +0.1% | 9,000 |
| 2025/05/19 | 1,129 | 1,146 | 1,123 | 1,123 | -19 | -1.7% | 20,800 |
| 2025/05/16 | 1,136 | 1,154 | 1,136 | 1,142 | +6 | +0.5% | 9,400 |
| 2025/05/15 | 1,180 | 1,187 | 1,116 | 1,136 | -142 | -11.1% | 75,100 |
| 2025/05/14 | 1,282 | 1,282 | 1,255 | 1,278 | +11 | +0.9% | 17,700 |
| 2025/05/13 | 1,280 | 1,280 | 1,253 | 1,267 | +17 | +1.4% | 12,700 |
| 2025/05/12 | 1,250 | 1,282 | 1,250 | 1,250 | -3 | -0.2% | 12,700 |
| 2025/05/09 | 1,222 | 1,261 | 1,202 | 1,253 | +33 | +2.7% | 15,800 |
| 2025/05/08 | 1,230 | 1,244 | 1,215 | 1,220 | -2 | -0.2% | 10,400 |
| 2025/05/07 | 1,166 | 1,231 | 1,166 | 1,222 | +68 | +5.9% | 14,400 |
| 2025/05/02 | 1,198 | 1,198 | 1,151 | 1,154 | -19 | -1.6% | 11,600 |
| 2025/05/01 | 1,219 | 1,219 | 1,173 | 1,173 | -33 | -2.7% | 8,400 |
| 2025/04/30 | 1,201 | 1,218 | 1,200 | 1,206 | +5 | +0.4% | 6,700 |
| 2025/04/28 | 1,187 | 1,215 | 1,187 | 1,201 | +15 | +1.3% | 8,100 |
| 2025/04/25 | 1,190 | 1,210 | 1,186 | 1,186 | -2 | -0.2% | 7,600 |
| 2025/04/24 | 1,192 | 1,206 | 1,188 | 1,188 | ±0 | ±0% | 5,900 |
| 2025/04/23 | 1,204 | 1,209 | 1,188 | 1,188 | -12 | -1% | 11,100 |
| 2025/04/22 | 1,203 | 1,216 | 1,196 | 1,200 | -10 | -0.8% | 18,000 |
| 2025/04/21 | 1,215 | 1,249 | 1,207 | 1,210 | -3 | -0.2% | 24,400 |
| 2025/04/18 | 1,195 | 1,220 | 1,193 | 1,213 | +44 | +3.8% | 14,800 |
| 2025/04/17 | 1,200 | 1,215 | 1,164 | 1,169 | -11 | -0.9% | 6,900 |
| 2025/04/16 | 1,200 | 1,231 | 1,171 | 1,180 | -25 | -2.1% | 18,000 |
| 2025/04/15 | 1,223 | 1,231 | 1,205 | 1,205 | -18 | -1.5% | 16,200 |
| 2025/04/14 | 1,218 | 1,250 | 1,218 | 1,223 | +6 | +0.5% | 21,300 |
| 2025/04/11 | 1,124 | 1,220 | 1,111 | 1,217 | +63 | +5.5% | 28,400 |
| 2025/04/10 | 1,195 | 1,195 | 1,131 | 1,154 | +79 | +7.3% | 36,100 |
| 2025/04/09 | 1,125 | 1,125 | 1,055 | 1,075 | -73 | -6.4% | 45,900 |
| 2025/04/08 | 1,105 | 1,227 | 1,102 | 1,148 | +133 | +13.1% | 50,500 |
| 2025/04/07 | 1,000 | 1,150 | 989 | 1,015 | -192 | -15.9% | 94,300 |
| 2025/04/04 | 1,300 | 1,312 | 1,190 | 1,207 | -105 | -8% | 92,800 |
| 2025/04/03 | 1,296 | 1,381 | 1,250 | 1,312 | -52 | -3.8% | 42,600 |
| 2025/04/02 | 1,394 | 1,421 | 1,356 | 1,364 | -18 | -1.3% | 39,100 |
| 2025/04/01 | 1,313 | 1,382 | 1,313 | 1,382 | +69 | +5.3% | 39,300 |
| 2025/03/31 | 1,330 | 1,338 | 1,310 | 1,313 | -27 | -2% | 26,800 |
| 2025/03/28 | 1,345 | 1,367 | 1,332 | 1,340 | -7 | -0.5% | 22,300 |
| 2025/03/27 | 1,338 | 1,379 | 1,321 | 1,347 | +9 | +0.7% | 52,600 |
51～
100
件表示中 / 1874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 | 110,700円 | +8.1% | +6.5% | 3.34% | 8.91倍 | 3.55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 |
| ＤｍＭｉＸ | 29,600円 | +5.0% | +25.8% | 2.03% | 12.49倍 | 0.95倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＫｅｙＨ | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63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 |
| ぐるなび | 24,400円 | +10.7% | -19.5% | 0.00% | 58.80倍 | 2.79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 |
| 明豊ファシリ | 108,500円 | +3.0% | +2.4% | 3.96% | 13.80倍 | 2.28倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
市場注目の銘柄
チャート関連のコラム
