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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 2018/02/20 | 3,165 | 3,180 | 3,005 | 3,160 | +10 | +0.3% | 221,100 |
| 2018/02/19 | 2,959 | 3,180 | 2,951 | 3,150 | +250 | +8.6% | 388,600 |
| 2018/02/16 | 2,681 | 2,912 | 2,679 | 2,900 | +269 | +10.2% | 343,900 |
| 2018/02/15 | 2,720 | 2,763 | 2,578 | 2,631 | -56 | -2.1% | 244,500 |
| 2018/02/14 | 2,722 | 2,815 | 2,610 | 2,687 | -83 | -3% | 290,800 |
| 2018/02/13 | 2,899 | 2,908 | 2,740 | 2,770 | -9 | -0.3% | 204,200 |
| 2018/02/09 | 2,641 | 2,794 | 2,610 | 2,779 | -62 | -2.2% | 325,300 |
| 2018/02/08 | 2,750 | 2,894 | 2,722 | 2,841 | +156 | +5.8% | 306,500 |
| 2018/02/07 | 3,080 | 3,095 | 2,685 | 2,685 | -195 | -6.8% | 532,000 |
| 2018/02/06 | 2,980 | 3,020 | 2,551 | 2,880 | -365 | -11.2% | 878,600 |
| 2018/02/05 | 3,100 | 3,300 | 3,070 | 3,245 | +30 | +0.9% | 506,400 |
| 2018/02/02 | 2,994 | 3,250 | 2,937 | 3,215 | +185 | +6.1% | 564,000 |
| 2018/02/01 | 3,155 | 3,190 | 2,956 | 3,030 | +168 | +5.9% | 833,900 |
| 2018/01/31 | 2,646 | 2,938 | 2,630 | 2,862 | +161 | +6% | 391,700 |
| 2018/01/30 | 2,930 | 2,948 | 2,624 | 2,701 | -179 | -6.2% | 438,900 |
| 2018/01/29 | 2,975 | 2,989 | 2,853 | 2,880 | -113 | -3.8% | 284,700 |
| 2018/01/26 | 3,160 | 3,220 | 2,893 | 2,993 | -102 | -3.3% | 430,500 |
| 2018/01/25 | 3,130 | 3,190 | 3,020 | 3,095 | -90 | -2.8% | 343,800 |
| 2018/01/24 | 3,150 | 3,420 | 3,100 | 3,185 | +105 | +3.4% | 877,400 |
1801～
1850
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
