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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,030 | 1,038 | 1,006 | 1,012 | -23 | -2.2% | 38,700 |
| 2025/01/08 | 1,066 | 1,067 | 1,035 | 1,035 | -31 | -2.9% | 56,900 |
| 2025/01/07 | 1,087 | 1,087 | 1,058 | 1,066 | -5 | -0.5% | 22,000 |
| 2025/01/06 | 1,095 | 1,110 | 1,061 | 1,071 | -38 | -3.4% | 45,200 |
| 2024/12/30 | 1,081 | 1,110 | 1,076 | 1,109 | +24 | +2.2% | 30,100 |
| 2024/12/27 | 1,058 | 1,100 | 1,052 | 1,085 | +15 | +1.4% | 41,100 |
| 2024/12/26 | 1,064 | 1,090 | 1,064 | 1,070 | +6 | +0.6% | 46,400 |
| 2024/12/25 | 1,075 | 1,089 | 1,064 | 1,064 | -11 | -1% | 47,200 |
| 2024/12/24 | 1,085 | 1,095 | 1,071 | 1,075 | -3 | -0.3% | 29,600 |
| 2024/12/23 | 1,087 | 1,110 | 1,061 | 1,078 | -1 | -0.1% | 89,100 |
| 2024/12/20 | 1,120 | 1,140 | 1,068 | 1,079 | -50 | -4.4% | 44,100 |
| 2024/12/19 | 1,070 | 1,139 | 1,069 | 1,129 | +29 | +2.6% | 35,800 |
| 2024/12/18 | 1,106 | 1,115 | 1,094 | 1,100 | -6 | -0.5% | 28,400 |
| 2024/12/17 | 1,133 | 1,133 | 1,106 | 1,106 | -23 | -2% | 24,800 |
| 2024/12/16 | 1,117 | 1,140 | 1,101 | 1,129 | +21 | +1.9% | 45,400 |
| 2024/12/13 | 1,060 | 1,113 | 1,053 | 1,108 | +47 | +4.4% | 85,200 |
| 2024/12/12 | 1,100 | 1,108 | 1,057 | 1,061 | -24 | -2.2% | 67,600 |
| 2024/12/11 | 1,077 | 1,097 | 1,069 | 1,085 | +8 | +0.7% | 37,400 |
| 2024/12/10 | 1,078 | 1,079 | 1,051 | 1,077 | +12 | +1.1% | 46,400 |
| 2024/12/09 | 1,059 | 1,077 | 1,049 | 1,065 | -44 | -4% | 95,600 |
| 2024/12/06 | 1,154 | 1,170 | 1,105 | 1,109 | -61 | -5.2% | 70,500 |
| 2024/12/05 | 1,188 | 1,194 | 1,150 | 1,170 | -15 | -1.3% | 32,100 |
| 2024/12/04 | 1,174 | 1,233 | 1,160 | 1,185 | -19 | -1.6% | 76,200 |
| 2024/12/03 | 1,211 | 1,227 | 1,204 | 1,204 | -6 | -0.5% | 20,000 |
| 2024/12/02 | 1,232 | 1,232 | 1,200 | 1,210 | -22 | -1.8% | 20,400 |
| 2024/11/29 | 1,248 | 1,261 | 1,232 | 1,232 | -28 | -2.2% | 16,300 |
| 2024/11/28 | 1,276 | 1,301 | 1,260 | 1,260 | -25 | -1.9% | 31,500 |
| 2024/11/27 | 1,318 | 1,320 | 1,280 | 1,285 | -40 | -3% | 37,600 |
| 2024/11/26 | 1,327 | 1,350 | 1,305 | 1,325 | -1 | -0.1% | 35,900 |
| 2024/11/25 | 1,385 | 1,387 | 1,325 | 1,326 | -9 | -0.7% | 54,300 |
| 2024/11/22 | 1,310 | 1,353 | 1,301 | 1,335 | +58 | +4.5% | 64,000 |
| 2024/11/21 | 1,197 | 1,300 | 1,197 | 1,277 | +81 | +6.8% | 42,500 |
| 2024/11/20 | 1,220 | 1,238 | 1,196 | 1,196 | -28 | -2.3% | 9,300 |
| 2024/11/19 | 1,233 | 1,240 | 1,218 | 1,224 | +7 | +0.6% | 10,600 |
| 2024/11/18 | 1,208 | 1,225 | 1,197 | 1,217 | +25 | +2.1% | 11,600 |
| 2024/11/15 | 1,199 | 1,200 | 1,105 | 1,192 | -48 | -3.9% | 44,600 |
| 2024/11/14 | 1,241 | 1,260 | 1,227 | 1,240 | +6 | +0.5% | 29,900 |
| 2024/11/13 | 1,234 | 1,248 | 1,222 | 1,234 | ±0 | ±0% | 18,900 |
| 2024/11/12 | 1,266 | 1,278 | 1,225 | 1,234 | -32 | -2.5% | 21,400 |
| 2024/11/11 | 1,263 | 1,273 | 1,255 | 1,266 | +3 | +0.2% | 18,200 |
| 2024/11/08 | 1,248 | 1,273 | 1,248 | 1,263 | +19 | +1.5% | 17,200 |
| 2024/11/07 | 1,280 | 1,280 | 1,216 | 1,244 | -17 | -1.3% | 15,200 |
| 2024/11/06 | 1,224 | 1,262 | 1,224 | 1,261 | +37 | +3% | 20,700 |
| 2024/11/05 | 1,250 | 1,250 | 1,216 | 1,224 | -5 | -0.4% | 13,100 |
| 2024/11/01 | 1,237 | 1,247 | 1,210 | 1,229 | -23 | -1.8% | 9,800 |
| 2024/10/31 | 1,220 | 1,255 | 1,220 | 1,252 | +22 | +1.8% | 18,700 |
| 2024/10/30 | 1,223 | 1,232 | 1,199 | 1,230 | +28 | +2.3% | 18,800 |
| 2024/10/29 | 1,198 | 1,202 | 1,176 | 1,202 | +9 | +0.8% | 10,900 |
| 2024/10/28 | 1,164 | 1,193 | 1,152 | 1,193 | +27 | +2.3% | 16,000 |
| 2024/10/25 | 1,181 | 1,183 | 1,160 | 1,166 | -17 | -1.4% | 55,000 |
151～
200
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 | 110,700円 | +8.1% | +6.5% | 3.34% | 8.91倍 | 3.55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 | 29,600円 | +5.0% | +25.8% | 2.03% | 12.49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 | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71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 | 24,400円 | +10.7% | -19.5% | 0.00% | 58.80倍 | 2.79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 | 108,500円 | +3.0% | +2.4% | 3.96% | 13.80倍 | 2.28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
