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 |
|---|---|---|---|---|---|---|---|
| 2018/07/04 | 2,180 | 2,180 | 2,040 | 2,129 | -59 | -2.7% | 178,400 |
| 2018/07/03 | 2,342 | 2,400 | 2,157 | 2,188 | -154 | -6.6% | 158,700 |
| 2018/07/02 | 2,321 | 2,411 | 2,317 | 2,342 | +26 | +1.1% | 77,800 |
| 2018/06/29 | 2,335 | 2,377 | 2,280 | 2,316 | -23 | -1% | 74,200 |
| 2018/06/28 | 2,412 | 2,454 | 2,251 | 2,339 | -75 | -3.1% | 103,700 |
| 2018/06/27 | 2,324 | 2,445 | 2,323 | 2,414 | +63 | +2.7% | 80,400 |
| 2018/06/26 | 2,324 | 2,399 | 2,311 | 2,351 | -2 | -0.1% | 99,200 |
| 2018/06/25 | 2,524 | 2,535 | 2,329 | 2,353 | -172 | -6.8% | 282,100 |
| 2018/06/22 | 2,541 | 2,575 | 2,511 | 2,525 | -66 | -2.5% | 146,600 |
| 2018/06/21 | 2,677 | 2,700 | 2,590 | 2,591 | -110 | -4.1% | 154,300 |
| 2018/06/20 | 2,668 | 2,715 | 2,529 | 2,701 | +1 | ±0% | 313,000 |
| 2018/06/19 | 2,814 | 2,883 | 2,655 | 2,700 | -175 | -6.1% | 264,100 |
| 2018/06/18 | 3,065 | 3,090 | 2,850 | 2,875 | -305 | -9.6% | 567,600 |
| 2018/06/15 | 3,315 | 3,320 | 3,135 | 3,180 | -100 | -3% | 226,500 |
| 2018/06/14 | 3,065 | 3,310 | 3,065 | 3,280 | +200 | +6.5% | 307,000 |
| 2018/06/13 | 3,025 | 3,115 | 2,934 | 3,080 | +55 | +1.8% | 177,000 |
| 2018/06/12 | 2,852 | 3,035 | 2,852 | 3,025 | +172 | +6% | 138,300 |
| 2018/06/11 | 2,864 | 2,890 | 2,830 | 2,853 | -37 | -1.3% | 72,800 |
| 2018/06/08 | 2,915 | 2,947 | 2,873 | 2,890 | -43 | -1.5% | 42,700 |
| 2018/06/07 | 2,834 | 2,944 | 2,805 | 2,933 | +64 | +2.2% | 118,500 |
| 2018/06/06 | 3,050 | 3,055 | 2,869 | 2,869 | -211 | -6.9% | 192,900 |
| 2018/06/05 | 3,025 | 3,080 | 3,010 | 3,080 | +40 | +1.3% | 75,500 |
| 2018/06/04 | 3,080 | 3,145 | 3,020 | 3,040 | -10 | -0.3% | 107,800 |
| 2018/06/01 | 2,960 | 3,085 | 2,960 | 3,050 | +115 | +3.9% | 117,900 |
| 2018/05/31 | 2,944 | 3,030 | 2,932 | 2,935 | +33 | +1.1% | 97,800 |
| 2018/05/30 | 2,975 | 2,975 | 2,877 | 2,902 | -143 | -4.7% | 169,100 |
| 2018/05/29 | 3,020 | 3,085 | 3,000 | 3,045 | +25 | +0.8% | 82,600 |
| 2018/05/28 | 3,050 | 3,125 | 3,000 | 3,020 | -90 | -2.9% | 139,000 |
| 2018/05/25 | 3,195 | 3,245 | 3,065 | 3,110 | -120 | -3.7% | 154,800 |
| 2018/05/24 | 3,330 | 3,340 | 3,210 | 3,230 | -80 | -2.4% | 94,200 |
| 2018/05/23 | 3,390 | 3,445 | 3,260 | 3,310 | -60 | -1.8% | 108,800 |
| 2018/05/22 | 3,130 | 3,375 | 3,125 | 3,370 | +215 | +6.8% | 186,700 |
| 2018/05/21 | 3,260 | 3,310 | 3,120 | 3,155 | -105 | -3.2% | 179,300 |
| 2018/05/18 | 3,330 | 3,435 | 3,260 | 3,260 | -80 | -2.4% | 145,400 |
| 2018/05/17 | 3,270 | 3,460 | 3,265 | 3,340 | +65 | +2% | 126,700 |
| 2018/05/16 | 3,335 | 3,365 | 3,210 | 3,275 | -70 | -2.1% | 195,400 |
| 2018/05/15 | 3,210 | 3,440 | 3,165 | 3,345 | -285 | -7.9% | 425,400 |
| 2018/05/14 | 3,710 | 3,735 | 3,500 | 3,630 | -105 | -2.8% | 263,300 |
| 2018/05/11 | 3,760 | 3,810 | 3,665 | 3,735 | -20 | -0.5% | 145,600 |
| 2018/05/10 | 3,625 | 3,830 | 3,605 | 3,755 | +165 | +4.6% | 235,500 |
| 2018/05/09 | 3,510 | 3,685 | 3,455 | 3,590 | +110 | +3.2% | 167,500 |
| 2018/05/08 | 3,420 | 3,530 | 3,370 | 3,480 | +70 | +2.1% | 103,800 |
| 2018/05/07 | 3,515 | 3,615 | 3,410 | 3,410 | -105 | -3% | 93,800 |
| 2018/05/02 | 3,405 | 3,560 | 3,345 | 3,515 | +80 | +2.3% | 151,400 |
| 2018/05/01 | 3,605 | 3,620 | 3,410 | 3,435 | -195 | -5.4% | 191,600 |
| 2018/04/27 | 3,710 | 3,720 | 3,545 | 3,630 | -70 | -1.9% | 153,700 |
| 2018/04/26 | 3,840 | 3,855 | 3,700 | 3,700 | -120 | -3.1% | 123,800 |
| 2018/04/25 | 3,800 | 3,940 | 3,755 | 3,820 | ±0 | ±0% | 320,400 |
| 2018/04/24 | 3,630 | 3,880 | 3,560 | 3,820 | +270 | +7.6% | 322,400 |
| 2018/04/23 | 3,545 | 3,655 | 3,415 | 3,550 | -65 | -1.8% | 267,200 |
1651～
1700
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
