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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,778 | 1,792 | 1,762 | 1,792 | -8 | -0.4% | 50,800 |
| 2024/01/30 | 1,800 | 1,806 | 1,770 | 1,800 | +7 | +0.4% | 54,800 |
| 2024/01/29 | 1,796 | 1,806 | 1,779 | 1,793 | +5 | +0.3% | 40,700 |
| 2024/01/26 | 1,810 | 1,818 | 1,781 | 1,788 | -48 | -2.6% | 75,600 |
| 2024/01/25 | 1,788 | 1,840 | 1,759 | 1,836 | +71 | +4% | 112,500 |
| 2024/01/24 | 1,792 | 1,829 | 1,757 | 1,765 | -34 | -1.9% | 109,800 |
| 2024/01/23 | 1,815 | 1,816 | 1,780 | 1,799 | -22 | -1.2% | 70,200 |
| 2024/01/22 | 1,804 | 1,843 | 1,793 | 1,821 | +26 | +1.4% | 91,800 |
| 2024/01/19 | 1,828 | 1,829 | 1,761 | 1,795 | -34 | -1.9% | 105,100 |
| 2024/01/18 | 1,733 | 1,840 | 1,722 | 1,829 | +99 | +5.7% | 227,100 |
| 2024/01/17 | 1,703 | 1,749 | 1,694 | 1,730 | +29 | +1.7% | 64,500 |
| 2024/01/16 | 1,708 | 1,755 | 1,696 | 1,701 | -7 | -0.4% | 72,200 |
| 2024/01/15 | 1,720 | 1,723 | 1,694 | 1,708 | -19 | -1.1% | 49,000 |
| 2024/01/12 | 1,709 | 1,739 | 1,695 | 1,727 | +8 | +0.5% | 44,700 |
| 2024/01/11 | 1,718 | 1,730 | 1,698 | 1,719 | +1 | +0.1% | 56,300 |
| 2024/01/10 | 1,749 | 1,749 | 1,694 | 1,718 | -31 | -1.8% | 57,600 |
| 2024/01/09 | 1,700 | 1,750 | 1,691 | 1,749 | +64 | +3.8% | 90,200 |
| 2024/01/05 | 1,737 | 1,737 | 1,656 | 1,685 | -42 | -2.4% | 94,600 |
| 2024/01/04 | 1,705 | 1,740 | 1,634 | 1,727 | -58 | -3.2% | 116,800 |
| 2023/12/29 | 1,766 | 1,794 | 1,750 | 1,785 | +1 | +0.1% | 39,300 |
| 2023/12/28 | 1,705 | 1,784 | 1,693 | 1,784 | +83 | +4.9% | 97,600 |
| 2023/12/27 | 1,715 | 1,737 | 1,688 | 1,701 | -1 | -0.1% | 112,900 |
| 2023/12/26 | 1,754 | 1,770 | 1,696 | 1,702 | -52 | -3% | 54,800 |
| 2023/12/25 | 1,740 | 1,778 | 1,733 | 1,754 | +24 | +1.4% | 69,500 |
| 2023/12/22 | 1,750 | 1,786 | 1,727 | 1,730 | -9 | -0.5% | 71,100 |
| 2023/12/21 | 1,750 | 1,776 | 1,720 | 1,739 | -21 | -1.2% | 65,100 |
| 2023/12/20 | 1,743 | 1,775 | 1,730 | 1,760 | +19 | +1.1% | 98,600 |
| 2023/12/19 | 1,710 | 1,742 | 1,686 | 1,741 | +45 | +2.7% | 64,700 |
| 2023/12/18 | 1,640 | 1,697 | 1,620 | 1,696 | +56 | +3.4% | 81,900 |
| 2023/12/15 | 1,600 | 1,640 | 1,599 | 1,640 | +47 | +3% | 56,700 |
| 2023/12/14 | 1,582 | 1,665 | 1,570 | 1,593 | -3 | -0.2% | 86,500 |
| 2023/12/13 | 1,585 | 1,639 | 1,585 | 1,596 | +19 | +1.2% | 62,900 |
| 2023/12/12 | 1,613 | 1,620 | 1,568 | 1,577 | -27 | -1.7% | 44,000 |
| 2023/12/11 | 1,624 | 1,664 | 1,589 | 1,604 | -14 | -0.9% | 39,100 |
| 2023/12/08 | 1,590 | 1,679 | 1,580 | 1,618 | -2 | -0.1% | 55,700 |
| 2023/12/07 | 1,620 | 1,630 | 1,586 | 1,620 | -13 | -0.8% | 60,000 |
| 2023/12/06 | 1,671 | 1,671 | 1,633 | 1,633 | ±0 | ±0% | 28,400 |
| 2023/12/05 | 1,656 | 1,680 | 1,626 | 1,633 | -37 | -2.2% | 34,400 |
| 2023/12/04 | 1,619 | 1,675 | 1,614 | 1,670 | +36 | +2.2% | 28,600 |
| 2023/12/01 | 1,646 | 1,660 | 1,626 | 1,634 | -24 | -1.4% | 48,900 |
| 2023/11/30 | 1,672 | 1,680 | 1,622 | 1,658 | -15 | -0.9% | 51,300 |
| 2023/11/29 | 1,700 | 1,735 | 1,673 | 1,673 | -31 | -1.8% | 40,700 |
| 2023/11/28 | 1,700 | 1,727 | 1,682 | 1,704 | -6 | -0.4% | 55,500 |
| 2023/11/27 | 1,735 | 1,751 | 1,703 | 1,710 | -80 | -4.5% | 94,500 |
| 2023/11/24 | 1,815 | 1,822 | 1,770 | 1,790 | -10 | -0.6% | 61,100 |
| 2023/11/22 | 1,794 | 1,840 | 1,725 | 1,800 | +5 | +0.3% | 107,100 |
| 2023/11/21 | 1,825 | 1,865 | 1,791 | 1,795 | -22 | -1.2% | 127,700 |
| 2023/11/20 | 1,777 | 1,834 | 1,777 | 1,817 | +57 | +3.2% | 156,900 |
| 2023/11/17 | 1,696 | 1,770 | 1,696 | 1,760 | +47 | +2.7% | 140,100 |
| 2023/11/16 | 1,701 | 1,743 | 1,671 | 1,713 | +12 | +0.7% | 129,900 |
201～
250
件表示中 / 1694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 | 133,500円 | +28.1% | +89.3% | 2.25% | 11.97倍 | 6.44倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| ユニバ園芸 | 344,500円 | +22.3% | +9.4% | 0.73% | 8.99倍 | 1.33倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ウェルネット | 87,400円 | +18.4% | +22.6% | 3.03% | 16.23倍 | 1.96倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| 人夢技術 | 175,500円 | +8.0% | -9.1% | 3.99% | 9.27倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| エフ・コード | 135,100円 | +86.7% | +108.2% | 0.00% | 21.11倍 | 2.73倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
