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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,220 | 1,261 | 1,214 | 1,249 | +39 | +3.2% | 29,700 |
| 2024/08/08 | 1,213 | 1,255 | 1,200 | 1,210 | -33 | -2.7% | 24,900 |
| 2024/08/07 | 1,125 | 1,278 | 1,125 | 1,243 | +113 | +10% | 50,800 |
| 2024/08/06 | 1,080 | 1,182 | 1,020 | 1,130 | +110 | +10.8% | 151,400 |
| 2024/08/05 | 1,020 | 1,144 | 1,020 | 1,020 | -300 | -22.7% | 164,200 |
| 2024/08/02 | 1,402 | 1,437 | 1,292 | 1,320 | -180 | -12% | 82,100 |
| 2024/08/01 | 1,528 | 1,530 | 1,470 | 1,500 | -35 | -2.3% | 24,500 |
| 2024/07/31 | 1,545 | 1,545 | 1,528 | 1,535 | -10 | -0.6% | 8,100 |
| 2024/07/30 | 1,570 | 1,570 | 1,542 | 1,545 | -25 | -1.6% | 8,100 |
| 2024/07/29 | 1,551 | 1,575 | 1,551 | 1,570 | +32 | +2.1% | 9,600 |
| 2024/07/26 | 1,541 | 1,552 | 1,528 | 1,538 | -11 | -0.7% | 13,400 |
| 2024/07/25 | 1,554 | 1,575 | 1,545 | 1,549 | -16 | -1% | 24,600 |
| 2024/07/24 | 1,597 | 1,597 | 1,561 | 1,565 | -13 | -0.8% | 11,300 |
| 2024/07/23 | 1,585 | 1,603 | 1,575 | 1,578 | +9 | +0.6% | 19,800 |
| 2024/07/22 | 1,550 | 1,576 | 1,550 | 1,569 | +21 | +1.4% | 13,300 |
| 2024/07/19 | 1,555 | 1,560 | 1,545 | 1,548 | -12 | -0.8% | 22,700 |
| 2024/07/18 | 1,550 | 1,577 | 1,549 | 1,560 | -8 | -0.5% | 22,400 |
| 2024/07/17 | 1,545 | 1,583 | 1,542 | 1,568 | +23 | +1.5% | 28,200 |
| 2024/07/16 | 1,545 | 1,552 | 1,510 | 1,545 | +70 | +4.7% | 39,200 |
| 2024/07/12 | 1,485 | 1,486 | 1,467 | 1,475 | -9 | -0.6% | 52,800 |
| 2024/07/11 | 1,505 | 1,505 | 1,482 | 1,484 | -15 | -1% | 22,900 |
| 2024/07/10 | 1,524 | 1,526 | 1,498 | 1,499 | -37 | -2.4% | 46,900 |
| 2024/07/09 | 1,522 | 1,536 | 1,522 | 1,536 | +15 | +1% | 5,700 |
| 2024/07/08 | 1,555 | 1,555 | 1,521 | 1,521 | -34 | -2.2% | 14,700 |
| 2024/07/05 | 1,599 | 1,599 | 1,541 | 1,555 | -45 | -2.8% | 19,800 |
| 2024/07/04 | 1,552 | 1,602 | 1,552 | 1,600 | +40 | +2.6% | 26,100 |
| 2024/07/03 | 1,581 | 1,591 | 1,553 | 1,560 | ±0 | ±0% | 13,700 |
| 2024/07/02 | 1,543 | 1,578 | 1,520 | 1,560 | +28 | +1.8% | 30,400 |
| 2024/07/01 | 1,536 | 1,550 | 1,528 | 1,532 | +4 | +0.3% | 15,500 |
| 2024/06/28 | 1,521 | 1,531 | 1,515 | 1,528 | +4 | +0.3% | 14,200 |
| 2024/06/27 | 1,516 | 1,538 | 1,512 | 1,524 | +4 | +0.3% | 16,700 |
| 2024/06/26 | 1,524 | 1,535 | 1,516 | 1,520 | -13 | -0.8% | 12,500 |
| 2024/06/25 | 1,532 | 1,543 | 1,520 | 1,533 | -3 | -0.2% | 18,900 |
| 2024/06/24 | 1,535 | 1,539 | 1,515 | 1,536 | +20 | +1.3% | 11,100 |
| 2024/06/21 | 1,525 | 1,536 | 1,515 | 1,516 | -5 | -0.3% | 13,700 |
| 2024/06/20 | 1,526 | 1,534 | 1,510 | 1,521 | -17 | -1.1% | 15,600 |
| 2024/06/19 | 1,540 | 1,557 | 1,530 | 1,538 | -1 | -0.1% | 11,100 |
| 2024/06/18 | 1,535 | 1,548 | 1,535 | 1,539 | +5 | +0.3% | 5,700 |
| 2024/06/17 | 1,539 | 1,539 | 1,517 | 1,534 | +2 | +0.1% | 12,000 |
| 2024/06/14 | 1,510 | 1,543 | 1,503 | 1,532 | -18 | -1.2% | 12,400 |
| 2024/06/13 | 1,540 | 1,557 | 1,524 | 1,550 | +11 | +0.7% | 15,700 |
| 2024/06/12 | 1,558 | 1,558 | 1,537 | 1,539 | -20 | -1.3% | 6,600 |
| 2024/06/11 | 1,565 | 1,567 | 1,535 | 1,559 | +6 | +0.4% | 13,900 |
| 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 |
251～
300
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
