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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 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 |
1751～
1800
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 | 111,800円 | +8.1% | +6.5% | 3.31% | 9.00倍 | 3.59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 | 29,700円 | +5.0% | +25.8% | 2.02% | 12.53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 | 73,700円 | +12.6% | -42.9% | 1.36% | 10.67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 | 24,300円 | +10.7% | -19.5% | 0.00% | 58.56倍 | 2.78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 | 107,800円 | +3.0% | +2.4% | 3.99% | 13.71倍 | 2.27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
