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 |
|---|---|---|---|---|---|---|---|
| 2018/09/13 | 1,980 | 1,983 | 1,860 | 1,869 | -111 | -5.6% | 162,600 |
| 2018/09/12 | 2,015 | 2,040 | 1,980 | 1,980 | -37 | -1.8% | 110,300 |
| 2018/09/11 | 2,070 | 2,115 | 2,008 | 2,017 | -70 | -3.4% | 51,300 |
| 2018/09/10 | 2,025 | 2,095 | 2,005 | 2,087 | +59 | +2.9% | 57,900 |
| 2018/09/07 | 1,992 | 2,040 | 1,990 | 2,028 | -18 | -0.9% | 57,200 |
| 2018/09/06 | 2,035 | 2,078 | 1,986 | 2,046 | -115 | -5.3% | 159,900 |
| 2018/09/05 | 2,210 | 2,237 | 2,161 | 2,161 | -125 | -5.5% | 97,200 |
| 2018/09/04 | 2,240 | 2,298 | 2,215 | 2,286 | +71 | +3.2% | 74,900 |
| 2018/09/03 | 2,301 | 2,322 | 2,211 | 2,215 | -110 | -4.7% | 62,900 |
| 2018/08/31 | 2,242 | 2,333 | 2,225 | 2,325 | +33 | +1.4% | 76,800 |
| 2018/08/30 | 2,273 | 2,331 | 2,186 | 2,292 | +77 | +3.5% | 125,300 |
| 2018/08/29 | 2,191 | 2,268 | 2,170 | 2,215 | -8 | -0.4% | 78,100 |
| 2018/08/28 | 2,398 | 2,398 | 2,209 | 2,223 | -93 | -4% | 142,700 |
| 2018/08/27 | 2,265 | 2,326 | 2,220 | 2,316 | +145 | +6.7% | 156,600 |
| 2018/08/24 | 2,098 | 2,221 | 2,098 | 2,171 | +122 | +6% | 125,800 |
| 2018/08/23 | 2,020 | 2,074 | 2,011 | 2,049 | -3 | -0.1% | 38,900 |
| 2018/08/22 | 1,989 | 2,082 | 1,957 | 2,052 | +74 | +3.7% | 94,000 |
| 2018/08/21 | 2,001 | 2,015 | 1,956 | 1,978 | -36 | -1.8% | 93,500 |
| 2018/08/20 | 2,055 | 2,065 | 2,005 | 2,014 | -22 | -1.1% | 46,700 |
| 2018/08/17 | 2,057 | 2,075 | 1,980 | 2,036 | +9 | +0.4% | 116,500 |
| 2018/08/16 | 2,103 | 2,140 | 2,019 | 2,027 | -146 | -6.7% | 166,700 |
| 2018/08/15 | 2,029 | 2,194 | 2,008 | 2,173 | -23 | -1% | 353,700 |
| 2018/08/14 | 2,110 | 2,231 | 2,105 | 2,196 | +105 | +5% | 139,200 |
| 2018/08/13 | 2,150 | 2,198 | 2,077 | 2,091 | -145 | -6.5% | 115,900 |
| 2018/08/10 | 2,300 | 2,330 | 2,210 | 2,236 | -49 | -2.1% | 65,000 |
| 2018/08/09 | 2,230 | 2,290 | 2,161 | 2,285 | +50 | +2.2% | 167,900 |
| 2018/08/08 | 2,311 | 2,332 | 2,231 | 2,235 | -94 | -4% | 113,900 |
| 2018/08/07 | 2,261 | 2,345 | 2,256 | 2,329 | +52 | +2.3% | 52,400 |
| 2018/08/06 | 2,260 | 2,369 | 2,233 | 2,277 | -18 | -0.8% | 136,200 |
| 2018/08/03 | 2,470 | 2,471 | 2,269 | 2,295 | -203 | -8.1% | 289,300 |
| 2018/08/02 | 2,587 | 2,593 | 2,331 | 2,498 | -145 | -5.5% | 273,400 |
| 2018/08/01 | 2,702 | 2,715 | 2,560 | 2,643 | -77 | -2.8% | 170,000 |
| 2018/07/31 | 2,805 | 2,868 | 2,680 | 2,720 | -104 | -3.7% | 200,900 |
| 2018/07/30 | 2,740 | 2,866 | 2,726 | 2,824 | +124 | +4.6% | 243,800 |
| 2018/07/27 | 2,700 | 2,790 | 2,646 | 2,700 | +12 | +0.4% | 108,700 |
| 2018/07/26 | 2,740 | 2,743 | 2,650 | 2,688 | -87 | -3.1% | 170,800 |
| 2018/07/25 | 2,675 | 2,828 | 2,675 | 2,775 | +125 | +4.7% | 287,200 |
| 2018/07/24 | 2,550 | 2,699 | 2,520 | 2,650 | +163 | +6.6% | 386,700 |
| 2018/07/23 | 2,440 | 2,515 | 2,401 | 2,487 | +17 | +0.7% | 111,800 |
| 2018/07/20 | 2,398 | 2,472 | 2,368 | 2,470 | +84 | +3.5% | 124,900 |
| 2018/07/19 | 2,339 | 2,388 | 2,250 | 2,386 | +72 | +3.1% | 140,200 |
| 2018/07/18 | 2,349 | 2,349 | 2,230 | 2,314 | -116 | -4.8% | 248,900 |
| 2018/07/17 | 2,345 | 2,488 | 2,321 | 2,430 | +121 | +5.2% | 192,000 |
| 2018/07/13 | 2,351 | 2,364 | 2,276 | 2,309 | -15 | -0.6% | 94,000 |
| 2018/07/12 | 2,290 | 2,340 | 2,240 | 2,324 | +24 | +1% | 73,300 |
| 2018/07/11 | 2,291 | 2,343 | 2,170 | 2,300 | -7 | -0.3% | 158,700 |
| 2018/07/10 | 2,326 | 2,386 | 2,270 | 2,307 | +31 | +1.4% | 144,900 |
| 2018/07/09 | 2,164 | 2,468 | 2,153 | 2,276 | +101 | +4.6% | 210,600 |
| 2018/07/06 | 2,070 | 2,193 | 2,060 | 2,175 | +128 | +6.3% | 145,700 |
| 2018/07/05 | 2,111 | 2,123 | 2,010 | 2,047 | -82 | -3.9% | 141,200 |
1601～
1650
件表示中 / 1785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 | 115,400円 | +8.1% | +6.5% | 3.21% | 9.29倍 | 4.17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 |
| 東洋テック | 130,900円 | +10.4% | +31.7% | 3.06% | 16.12倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ワシントンホテル | 123,000円 | +16.7% | +83.6% | 1.63% | 8.36倍 | 1.80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 |
| 極楽湯ＨＤ | 45,800円 | +6.5% | +94.4% | 0.00% | 12.49倍 | 4.34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 |
| Ｇｕｎｏｓｙ | 58,200円 | -16.7% | - | 3.14% | 77.70倍 | 1.25倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
