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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,184 | 1,197 | 1,178 | 1,183 | -19 | -1.6% | 18,300 |
| 2024/10/23 | 1,206 | 1,217 | 1,195 | 1,202 | -2 | -0.2% | 31,500 |
| 2024/10/22 | 1,235 | 1,235 | 1,193 | 1,204 | -32 | -2.6% | 35,300 |
| 2024/10/21 | 1,254 | 1,269 | 1,236 | 1,236 | -21 | -1.7% | 24,400 |
| 2024/10/18 | 1,290 | 1,290 | 1,250 | 1,257 | -18 | -1.4% | 11,900 |
| 2024/10/17 | 1,269 | 1,299 | 1,257 | 1,275 | -1 | -0.1% | 16,900 |
| 2024/10/16 | 1,274 | 1,291 | 1,261 | 1,276 | -10 | -0.8% | 16,000 |
| 2024/10/15 | 1,261 | 1,292 | 1,250 | 1,286 | +25 | +2% | 18,500 |
| 2024/10/11 | 1,281 | 1,283 | 1,261 | 1,261 | -15 | -1.2% | 11,800 |
| 2024/10/10 | 1,307 | 1,350 | 1,276 | 1,276 | -30 | -2.3% | 24,700 |
| 2024/10/09 | 1,301 | 1,306 | 1,293 | 1,306 | +12 | +0.9% | 15,500 |
| 2024/10/08 | 1,324 | 1,324 | 1,293 | 1,294 | -31 | -2.3% | 27,900 |
| 2024/10/07 | 1,338 | 1,359 | 1,325 | 1,325 | -5 | -0.4% | 32,000 |
| 2024/10/04 | 1,338 | 1,347 | 1,322 | 1,330 | -10 | -0.7% | 17,700 |
| 2024/10/03 | 1,345 | 1,358 | 1,321 | 1,340 | +18 | +1.4% | 31,300 |
| 2024/10/02 | 1,355 | 1,379 | 1,322 | 1,322 | -42 | -3.1% | 46,100 |
| 2024/10/01 | 1,342 | 1,377 | 1,333 | 1,364 | +24 | +1.8% | 44,900 |
| 2024/09/30 | 1,365 | 1,386 | 1,339 | 1,340 | -85 | -6% | 53,100 |
| 2024/09/27 | 1,410 | 1,438 | 1,400 | 1,425 | +45 | +3.3% | 34,900 |
| 2024/09/26 | 1,394 | 1,396 | 1,367 | 1,380 | -7 | -0.5% | 39,200 |
| 2024/09/25 | 1,388 | 1,406 | 1,380 | 1,387 | -15 | -1.1% | 23,800 |
| 2024/09/24 | 1,441 | 1,470 | 1,402 | 1,402 | -43 | -3% | 34,000 |
| 2024/09/20 | 1,468 | 1,488 | 1,416 | 1,445 | +61 | +4.4% | 118,400 |
| 2024/09/19 | 1,388 | 1,427 | 1,380 | 1,384 | +22 | +1.6% | 12,300 |
| 2024/09/18 | 1,359 | 1,392 | 1,330 | 1,362 | +7 | +0.5% | 8,900 |
| 2024/09/17 | 1,440 | 1,440 | 1,335 | 1,355 | -75 | -5.2% | 35,300 |
| 2024/09/13 | 1,420 | 1,445 | 1,420 | 1,430 | -17 | -1.2% | 10,000 |
| 2024/09/12 | 1,402 | 1,451 | 1,402 | 1,447 | +53 | +3.8% | 18,900 |
| 2024/09/11 | 1,431 | 1,447 | 1,385 | 1,394 | -49 | -3.4% | 28,100 |
| 2024/09/10 | 1,465 | 1,482 | 1,428 | 1,443 | -3 | -0.2% | 13,300 |
| 2024/09/09 | 1,371 | 1,448 | 1,350 | 1,446 | +15 | +1% | 26,000 |
| 2024/09/06 | 1,484 | 1,510 | 1,421 | 1,431 | -58 | -3.9% | 28,700 |
| 2024/09/05 | 1,461 | 1,586 | 1,452 | 1,489 | -11 | -0.7% | 29,300 |
| 2024/09/04 | 1,463 | 1,525 | 1,431 | 1,500 | -43 | -2.8% | 30,800 |
| 2024/09/03 | 1,494 | 1,557 | 1,485 | 1,543 | +68 | +4.6% | 36,500 |
| 2024/09/02 | 1,510 | 1,511 | 1,467 | 1,475 | -5 | -0.3% | 11,400 |
| 2024/08/30 | 1,476 | 1,500 | 1,454 | 1,480 | +17 | +1.2% | 16,300 |
| 2024/08/29 | 1,434 | 1,500 | 1,433 | 1,463 | +24 | +1.7% | 22,300 |
| 2024/08/28 | 1,485 | 1,485 | 1,437 | 1,439 | -27 | -1.8% | 10,800 |
| 2024/08/27 | 1,496 | 1,496 | 1,456 | 1,466 | -32 | -2.1% | 16,900 |
| 2024/08/26 | 1,420 | 1,502 | 1,406 | 1,498 | +72 | +5% | 33,400 |
| 2024/08/23 | 1,440 | 1,452 | 1,425 | 1,426 | -12 | -0.8% | 8,800 |
| 2024/08/22 | 1,473 | 1,488 | 1,438 | 1,438 | -19 | -1.3% | 17,300 |
| 2024/08/21 | 1,428 | 1,480 | 1,412 | 1,457 | +7 | +0.5% | 37,500 |
| 2024/08/20 | 1,339 | 1,463 | 1,339 | 1,450 | +120 | +9% | 59,900 |
| 2024/08/19 | 1,380 | 1,382 | 1,326 | 1,330 | -55 | -4% | 35,500 |
| 2024/08/16 | 1,404 | 1,404 | 1,336 | 1,385 | -5 | -0.4% | 60,100 |
| 2024/08/15 | 1,432 | 1,464 | 1,360 | 1,390 | -17 | -1.2% | 139,200 |
| 2024/08/14 | 1,399 | 1,433 | 1,356 | 1,407 | +53 | +3.9% | 58,500 |
| 2024/08/13 | 1,262 | 1,360 | 1,262 | 1,354 | +105 | +8.4% | 46,300 |
201～
250
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
