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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,685 | 1,723 | 1,676 | 1,689 | +2 | +0.1% | 45,600 |
| 2024/03/26 | 1,727 | 1,755 | 1,676 | 1,687 | -12 | -0.7% | 83,100 |
| 2024/03/25 | 1,655 | 1,715 | 1,655 | 1,699 | +26 | +1.6% | 45,700 |
| 2024/03/22 | 1,639 | 1,687 | 1,630 | 1,673 | +34 | +2.1% | 47,000 |
| 2024/03/21 | 1,667 | 1,695 | 1,639 | 1,639 | -16 | -1% | 52,000 |
| 2024/03/19 | 1,632 | 1,676 | 1,629 | 1,655 | +17 | +1% | 52,500 |
| 2024/03/18 | 1,585 | 1,656 | 1,575 | 1,638 | +75 | +4.8% | 75,400 |
| 2024/03/15 | 1,508 | 1,566 | 1,498 | 1,563 | +47 | +3.1% | 46,000 |
| 2024/03/14 | 1,499 | 1,533 | 1,496 | 1,516 | +6 | +0.4% | 21,800 |
| 2024/03/13 | 1,550 | 1,560 | 1,501 | 1,510 | -10 | -0.7% | 39,600 |
| 2024/03/12 | 1,523 | 1,553 | 1,486 | 1,520 | -21 | -1.4% | 67,700 |
| 2024/03/11 | 1,577 | 1,587 | 1,540 | 1,541 | -39 | -2.5% | 68,900 |
| 2024/03/08 | 1,570 | 1,605 | 1,569 | 1,580 | -21 | -1.3% | 58,300 |
| 2024/03/07 | 1,619 | 1,636 | 1,591 | 1,601 | -20 | -1.2% | 31,000 |
| 2024/03/06 | 1,622 | 1,659 | 1,616 | 1,621 | +5 | +0.3% | 46,800 |
| 2024/03/05 | 1,601 | 1,632 | 1,601 | 1,616 | +5 | +0.3% | 27,400 |
| 2024/03/04 | 1,600 | 1,621 | 1,592 | 1,611 | +11 | +0.7% | 40,900 |
| 2024/03/01 | 1,603 | 1,627 | 1,575 | 1,600 | -28 | -1.7% | 97,600 |
| 2024/02/29 | 1,664 | 1,685 | 1,622 | 1,628 | -44 | -2.6% | 64,600 |
| 2024/02/28 | 1,689 | 1,702 | 1,663 | 1,672 | -22 | -1.3% | 74,100 |
| 2024/02/27 | 1,701 | 1,711 | 1,670 | 1,694 | +7 | +0.4% | 70,700 |
| 2024/02/26 | 1,620 | 1,700 | 1,620 | 1,687 | +75 | +4.7% | 100,700 |
| 2024/02/22 | 1,657 | 1,672 | 1,612 | 1,612 | -54 | -3.2% | 141,200 |
| 2024/02/21 | 1,697 | 1,697 | 1,655 | 1,666 | -36 | -2.1% | 86,800 |
| 2024/02/20 | 1,727 | 1,749 | 1,671 | 1,702 | -11 | -0.6% | 90,500 |
| 2024/02/19 | 1,721 | 1,739 | 1,702 | 1,713 | -18 | -1% | 58,000 |
| 2024/02/16 | 1,703 | 1,760 | 1,702 | 1,731 | -12 | -0.7% | 78,800 |
| 2024/02/15 | 1,772 | 1,811 | 1,712 | 1,743 | -69 | -3.8% | 152,200 |
| 2024/02/14 | 1,799 | 1,830 | 1,785 | 1,812 | +7 | +0.4% | 54,300 |
| 2024/02/13 | 1,849 | 1,855 | 1,785 | 1,805 | -21 | -1.2% | 73,400 |
| 2024/02/09 | 1,802 | 1,845 | 1,802 | 1,826 | +24 | +1.3% | 49,500 |
| 2024/02/08 | 1,832 | 1,832 | 1,788 | 1,802 | -19 | -1% | 46,500 |
| 2024/02/07 | 1,818 | 1,850 | 1,803 | 1,821 | +4 | +0.2% | 48,800 |
| 2024/02/06 | 1,815 | 1,819 | 1,795 | 1,817 | +3 | +0.2% | 29,300 |
| 2024/02/05 | 1,805 | 1,821 | 1,786 | 1,814 | +9 | +0.5% | 32,100 |
| 2024/02/02 | 1,799 | 1,826 | 1,785 | 1,805 | +25 | +1.4% | 86,600 |
| 2024/02/01 | 1,765 | 1,793 | 1,760 | 1,780 | -12 | -0.7% | 57,300 |
| 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 |
251～
300
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
