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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/04/20 | 3,695 | 3,730 | 3,525 | 3,615 | -90 | -2.4% | 311,100 |
| 2018/04/19 | 4,040 | 4,145 | 3,565 | 3,705 | -235 | -6% | 378,000 |
| 2018/04/18 | 3,815 | 4,080 | 3,750 | 3,940 | +195 | +5.2% | 336,400 |
| 2018/04/17 | 4,275 | 4,320 | 3,525 | 3,745 | -480 | -11.4% | 928,900 |
| 2018/04/16 | 4,570 | 4,600 | 4,225 | 4,225 | -400 | -8.6% | 334,300 |
| 2018/04/13 | 4,640 | 4,800 | 4,600 | 4,625 | +55 | +1.2% | 216,900 |
| 2018/04/12 | 4,375 | 4,650 | 4,320 | 4,570 | +215 | +4.9% | 234,600 |
| 2018/04/11 | 4,500 | 4,660 | 4,355 | 4,355 | -205 | -4.5% | 253,000 |
| 2018/04/10 | 4,830 | 4,840 | 4,515 | 4,560 | -210 | -4.4% | 310,000 |
| 2018/04/09 | 4,825 | 4,900 | 4,720 | 4,770 | -20 | -0.4% | 254,500 |
| 2018/04/06 | 4,790 | 4,910 | 4,690 | 4,790 | +5 | +0.1% | 449,900 |
| 2018/04/05 | 4,600 | 4,830 | 4,520 | 4,785 | +255 | +5.6% | 355,800 |
| 2018/04/04 | 4,615 | 4,655 | 4,420 | 4,530 | -35 | -0.8% | 331,100 |
| 2018/04/03 | 4,185 | 4,575 | 4,150 | 4,565 | +310 | +7.3% | 395,900 |
| 2018/04/02 | 4,365 | 4,480 | 4,245 | 4,255 | -90 | -2.1% | 343,900 |
| 2018/03/30 | 4,050 | 4,370 | 4,015 | 4,345 | +345 | +8.6% | 543,900 |
| 2018/03/29 | 4,040 | 4,135 | 3,950 | 4,000 | +40 | +1% | 223,800 |
| 2018/03/28 | 3,825 | 3,990 | 3,780 | 3,960 | +70 | +1.8% | 159,400 |
| 2018/03/27 | 3,990 | 3,995 | 3,850 | 3,890 | +80 | +2.1% | 195,700 |
| 2018/03/26 | 4,020 | 4,090 | 3,655 | 3,810 | -275 | -6.7% | 583,300 |
| 2018/03/23 | 4,020 | 4,195 | 3,985 | 4,085 | -145 | -3.4% | 405,300 |
| 2018/03/22 | 4,090 | 4,240 | 4,035 | 4,230 | +210 | +5.2% | 424,700 |
| 2018/03/20 | 3,740 | 4,075 | 3,730 | 4,020 | +220 | +5.8% | 321,000 |
| 2018/03/19 | 3,870 | 3,980 | 3,710 | 3,800 | -195 | -4.9% | 311,800 |
| 2018/03/16 | 4,075 | 4,075 | 3,925 | 3,995 | -45 | -1.1% | 230,700 |
| 2018/03/15 | 3,740 | 4,090 | 3,720 | 4,040 | +260 | +6.9% | 692,500 |
| 2018/03/14 | 3,630 | 3,785 | 3,585 | 3,780 | +100 | +2.7% | 240,400 |
| 2018/03/13 | 3,510 | 3,690 | 3,510 | 3,680 | +130 | +3.7% | 136,100 |
| 2018/03/12 | 3,635 | 3,645 | 3,460 | 3,550 | -35 | -1% | 177,400 |
| 2018/03/09 | 3,770 | 3,785 | 3,515 | 3,585 | -125 | -3.4% | 357,100 |
| 2018/03/08 | 3,760 | 3,850 | 3,585 | 3,710 | +45 | +1.2% | 498,300 |
| 2018/03/07 | 3,455 | 3,725 | 3,410 | 3,665 | +185 | +5.3% | 386,200 |
| 2018/03/06 | 3,510 | 3,550 | 3,425 | 3,480 | +110 | +3.3% | 159,200 |
| 2018/03/05 | 3,420 | 3,540 | 3,260 | 3,370 | -50 | -1.5% | 230,000 |
| 2018/03/02 | 3,275 | 3,495 | 3,260 | 3,420 | +20 | +0.6% | 189,000 |
| 2018/03/01 | 3,400 | 3,455 | 3,325 | 3,400 | -70 | -2% | 188,900 |
| 2018/02/28 | 3,505 | 3,595 | 3,455 | 3,470 | -105 | -2.9% | 220,600 |
| 2018/02/27 | 3,645 | 3,685 | 3,495 | 3,575 | -40 | -1.1% | 284,500 |
| 2018/02/26 | 3,570 | 3,715 | 3,430 | 3,615 | +150 | +4.3% | 707,100 |
| 2018/02/23 | 3,585 | 3,765 | 3,390 | 3,465 | -5 | -0.1% | 1,127,800 |
| 2018/02/22 | 3,150 | 3,575 | 3,120 | 3,470 | +360 | +11.6% | 1,239,200 |
| 2018/02/21 | 3,160 | 3,175 | 3,040 | 3,110 | -50 | -1.6% | 176,900 |
1751～
1800
件表示中 / 1843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 | 108,100円 | +8.1% | +6.5% | 3.42% | 8.70倍 | 3.90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 |
| アドウェイズ | 32,900円 | -7.8% | -66.2% | 1.93% | 645.10倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 55,000円 | +12.6% | +19.4% | 1.82% | 11.14倍 | 4.16倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ロイヤルホテル | 88,500円 | +16.0% | +13.1% | 0.56% | 33.79倍 | 0.89倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＫｅｙＨ | 71,100円 | +12.6% | -42.9% | 1.41% | 10.29倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
