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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,553 | 1,572 | 1,549 | 1,553 | -9 | -0.6% | 8,900 |
| 2024/06/07 | 1,580 | 1,590 | 1,555 | 1,562 | -20 | -1.3% | 4,900 |
| 2024/06/06 | 1,594 | 1,596 | 1,570 | 1,582 | -12 | -0.8% | 10,700 |
| 2024/06/05 | 1,619 | 1,620 | 1,582 | 1,594 | -3 | -0.2% | 11,400 |
| 2024/06/04 | 1,551 | 1,610 | 1,551 | 1,597 | +58 | +3.8% | 21,300 |
| 2024/06/03 | 1,546 | 1,558 | 1,533 | 1,539 | -5 | -0.3% | 16,600 |
| 2024/05/31 | 1,530 | 1,556 | 1,520 | 1,544 | +16 | +1% | 11,400 |
| 2024/05/30 | 1,551 | 1,560 | 1,518 | 1,528 | -47 | -3% | 22,600 |
| 2024/05/29 | 1,572 | 1,597 | 1,565 | 1,575 | -8 | -0.5% | 16,500 |
| 2024/05/28 | 1,583 | 1,624 | 1,577 | 1,583 | -6 | -0.4% | 11,700 |
| 2024/05/27 | 1,582 | 1,590 | 1,555 | 1,589 | ±0 | ±0% | 15,900 |
| 2024/05/24 | 1,573 | 1,589 | 1,545 | 1,589 | -5 | -0.3% | 35,400 |
| 2024/05/23 | 1,613 | 1,620 | 1,582 | 1,594 | -17 | -1.1% | 16,500 |
| 2024/05/22 | 1,655 | 1,660 | 1,611 | 1,611 | -41 | -2.5% | 22,200 |
| 2024/05/21 | 1,667 | 1,668 | 1,644 | 1,652 | -15 | -0.9% | 14,200 |
| 2024/05/20 | 1,679 | 1,695 | 1,654 | 1,667 | -9 | -0.5% | 13,900 |
| 2024/05/17 | 1,670 | 1,682 | 1,652 | 1,676 | +5 | +0.3% | 18,400 |
| 2024/05/16 | 1,745 | 1,760 | 1,670 | 1,671 | -90 | -5.1% | 43,500 |
| 2024/05/15 | 1,810 | 1,810 | 1,716 | 1,761 | +2 | +0.1% | 141,300 |
| 2024/05/14 | 1,700 | 1,764 | 1,692 | 1,759 | +61 | +3.6% | 60,600 |
| 2024/05/13 | 1,691 | 1,703 | 1,680 | 1,698 | +18 | +1.1% | 22,600 |
| 2024/05/10 | 1,660 | 1,680 | 1,650 | 1,680 | +25 | +1.5% | 14,400 |
| 2024/05/09 | 1,667 | 1,668 | 1,654 | 1,655 | -13 | -0.8% | 9,900 |
| 2024/05/08 | 1,678 | 1,685 | 1,664 | 1,668 | -22 | -1.3% | 7,200 |
| 2024/05/07 | 1,661 | 1,692 | 1,660 | 1,690 | +25 | +1.5% | 8,200 |
| 2024/05/02 | 1,662 | 1,679 | 1,651 | 1,665 | +3 | +0.2% | 7,700 |
| 2024/05/01 | 1,673 | 1,679 | 1,660 | 1,662 | -14 | -0.8% | 4,700 |
| 2024/04/30 | 1,673 | 1,685 | 1,650 | 1,676 | +5 | +0.3% | 9,300 |
| 2024/04/26 | 1,696 | 1,696 | 1,660 | 1,671 | -14 | -0.8% | 13,300 |
| 2024/04/25 | 1,701 | 1,706 | 1,685 | 1,685 | -16 | -0.9% | 4,700 |
| 2024/04/24 | 1,719 | 1,719 | 1,690 | 1,701 | -13 | -0.8% | 10,500 |
| 2024/04/23 | 1,684 | 1,718 | 1,680 | 1,714 | +30 | +1.8% | 49,300 |
| 2024/04/22 | 1,647 | 1,690 | 1,647 | 1,684 | +37 | +2.2% | 20,100 |
| 2024/04/19 | 1,700 | 1,700 | 1,643 | 1,647 | -53 | -3.1% | 29,600 |
| 2024/04/18 | 1,698 | 1,730 | 1,672 | 1,700 | +42 | +2.5% | 51,700 |
| 2024/04/17 | 1,665 | 1,696 | 1,651 | 1,658 | ±0 | ±0% | 29,800 |
| 2024/04/16 | 1,691 | 1,698 | 1,658 | 1,658 | -42 | -2.5% | 18,900 |
| 2024/04/15 | 1,665 | 1,706 | 1,648 | 1,700 | +32 | +1.9% | 32,400 |
| 2024/04/12 | 1,666 | 1,690 | 1,665 | 1,668 | -6 | -0.4% | 5,500 |
| 2024/04/11 | 1,653 | 1,685 | 1,646 | 1,674 | +15 | +0.9% | 21,300 |
| 2024/04/10 | 1,670 | 1,687 | 1,659 | 1,659 | -21 | -1.3% | 18,400 |
| 2024/04/09 | 1,668 | 1,711 | 1,666 | 1,680 | +12 | +0.7% | 19,000 |
| 2024/04/08 | 1,656 | 1,690 | 1,655 | 1,668 | +20 | +1.2% | 26,700 |
| 2024/04/05 | 1,638 | 1,660 | 1,609 | 1,648 | +1 | +0.1% | 33,000 |
| 2024/04/04 | 1,657 | 1,668 | 1,640 | 1,647 | -13 | -0.8% | 21,100 |
| 2024/04/03 | 1,666 | 1,698 | 1,660 | 1,660 | -27 | -1.6% | 26,400 |
| 2024/04/02 | 1,685 | 1,700 | 1,668 | 1,687 | -20 | -1.2% | 18,500 |
| 2024/04/01 | 1,704 | 1,727 | 1,682 | 1,707 | +17 | +1% | 35,700 |
| 2024/03/29 | 1,676 | 1,720 | 1,676 | 1,690 | +7 | +0.4% | 31,400 |
| 2024/03/28 | 1,688 | 1,728 | 1,680 | 1,683 | -6 | -0.4% | 21,700 |
201～
250
件表示中 / 1781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 | 120,700円 | +8.1% | +6.5% | 3.07% | 9.71倍 | 4.36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 |
| ラックランド | 152,800円 | - | - | - | - | 1.69倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| 幼児活動 | 131,800円 | +3.6% | +0.9% | 1.75% | 14.60倍 | 1.44倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＥＲＩ ＨＤ | 195,000円 | +13.8% | +4.0% | 3.08% | 11.40倍 | 2.64倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ぐるなび | 26,800円 | +9.8% | - | 0.00% | 75.49倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
