ハルメクホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,079 | 1,081 | 1,070 | 1,077 | +7 | +0.7% | 3,800 |
| 2025/07/04 | 1,077 | 1,081 | 1,068 | 1,070 | -3 | -0.3% | 2,200 |
| 2025/07/03 | 1,088 | 1,089 | 1,065 | 1,073 | -14 | -1.3% | 22,100 |
| 2025/07/02 | 1,091 | 1,099 | 1,086 | 1,087 | -10 | -0.9% | 5,100 |
| 2025/07/01 | 1,090 | 1,100 | 1,087 | 1,097 | +12 | +1.1% | 4,900 |
| 2025/06/30 | 1,102 | 1,117 | 1,085 | 1,085 | -16 | -1.5% | 10,000 |
| 2025/06/27 | 1,109 | 1,114 | 1,094 | 1,101 | -3 | -0.3% | 7,700 |
| 2025/06/26 | 1,088 | 1,104 | 1,086 | 1,104 | +11 | +1% | 18,400 |
| 2025/06/25 | 1,100 | 1,100 | 1,085 | 1,093 | +1 | +0.1% | 6,900 |
| 2025/06/24 | 1,109 | 1,109 | 1,091 | 1,092 | -17 | -1.5% | 7,800 |
| 2025/06/23 | 1,098 | 1,110 | 1,093 | 1,109 | +17 | +1.6% | 5,400 |
| 2025/06/20 | 1,119 | 1,119 | 1,092 | 1,092 | -15 | -1.4% | 15,500 |
| 2025/06/19 | 1,117 | 1,120 | 1,095 | 1,107 | -10 | -0.9% | 9,400 |
| 2025/06/18 | 1,080 | 1,117 | 1,078 | 1,117 | +36 | +3.3% | 25,600 |
| 2025/06/17 | 1,082 | 1,085 | 1,072 | 1,081 | ±0 | ±0% | 15,800 |
| 2025/06/16 | 1,088 | 1,091 | 1,071 | 1,081 | ±0 | ±0% | 21,400 |
| 2025/06/13 | 1,067 | 1,085 | 1,057 | 1,081 | +22 | +2.1% | 32,000 |
| 2025/06/12 | 1,057 | 1,061 | 1,049 | 1,059 | +7 | +0.7% | 5,100 |
| 2025/06/11 | 1,057 | 1,057 | 1,050 | 1,052 | ±0 | ±0% | 3,800 |
| 2025/06/10 | 1,060 | 1,060 | 1,048 | 1,052 | +2 | +0.2% | 9,400 |
| 2025/06/09 | 1,063 | 1,063 | 1,050 | 1,050 | +1 | +0.1% | 4,400 |
| 2025/06/06 | 1,050 | 1,057 | 1,049 | 1,049 | -1 | -0.1% | 4,500 |
| 2025/06/05 | 1,055 | 1,058 | 1,048 | 1,050 | ±0 | ±0% | 7,600 |
| 2025/06/04 | 1,052 | 1,056 | 1,046 | 1,050 | ±0 | ±0% | 11,000 |
| 2025/06/03 | 1,042 | 1,056 | 1,039 | 1,050 | +13 | +1.3% | 11,000 |
| 2025/06/02 | 1,035 | 1,039 | 1,030 | 1,037 | +4 | +0.4% | 7,400 |
| 2025/05/30 | 1,028 | 1,034 | 1,021 | 1,033 | +8 | +0.8% | 9,700 |
| 2025/05/29 | 1,031 | 1,033 | 1,023 | 1,025 | +1 | +0.1% | 7,800 |
| 2025/05/28 | 1,017 | 1,030 | 1,015 | 1,024 | +7 | +0.7% | 11,400 |
| 2025/05/27 | 1,022 | 1,022 | 1,015 | 1,017 | -2 | -0.2% | 7,500 |
| 2025/05/26 | 1,027 | 1,027 | 1,015 | 1,019 | -2 | -0.2% | 7,100 |
| 2025/05/23 | 1,020 | 1,024 | 1,016 | 1,021 | +5 | +0.5% | 10,200 |
| 2025/05/22 | 1,018 | 1,020 | 1,010 | 1,016 | +1 | +0.1% | 17,000 |
| 2025/05/21 | 1,002 | 1,015 | 1,002 | 1,015 | +10 | +1% | 14,300 |
| 2025/05/20 | 1,008 | 1,011 | 998 | 1,005 | +7 | +0.7% | 116,500 |
| 2025/05/19 | 1,049 | 1,049 | 997 | 998 | -45 | -4.3% | 138,600 |
| 2025/05/16 | 1,100 | 1,100 | 1,014 | 1,043 | ±0 | ±0% | 72,700 |
| 2025/05/15 | 1,057 | 1,057 | 1,043 | 1,043 | -14 | -1.3% | 6,200 |
| 2025/05/14 | 1,054 | 1,061 | 1,054 | 1,057 | -2 | -0.2% | 1,500 |
| 2025/05/13 | 1,064 | 1,064 | 1,047 | 1,059 | +2 | +0.2% | 5,800 |
| 2025/05/12 | 1,050 | 1,057 | 1,042 | 1,057 | +12 | +1.1% | 4,900 |
| 2025/05/09 | 1,050 | 1,054 | 1,045 | 1,045 | -7 | -0.7% | 5,600 |
| 2025/05/08 | 1,042 | 1,054 | 1,041 | 1,052 | +12 | +1.2% | 3,600 |
| 2025/05/07 | 1,040 | 1,050 | 1,039 | 1,040 | +3 | +0.3% | 7,200 |
| 2025/05/02 | 1,049 | 1,049 | 1,037 | 1,037 | -6 | -0.6% | 8,800 |
| 2025/05/01 | 1,044 | 1,049 | 1,041 | 1,043 | -1 | -0.1% | 4,300 |
| 2025/04/30 | 1,050 | 1,051 | 1,043 | 1,044 | -6 | -0.6% | 2,800 |
| 2025/04/28 | 1,040 | 1,050 | 1,037 | 1,050 | +10 | +1% | 2,900 |
| 2025/04/25 | 1,051 | 1,051 | 1,035 | 1,040 | -5 | -0.5% | 8,300 |
| 2025/04/24 | 1,053 | 1,054 | 1,043 | 1,045 | +4 | +0.4% | 4,600 |
1～
50
件表示中 / 562件
類似銘柄と比較する
現在ご覧いただいている「ハルメクＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ハルメクＨＤ | 107,700円 | +3.2% | +42.2% | 2.79% | 13.16倍 | 1.45倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ジーフット | 28,700円 | 0.0% | - | 0.00% | 1247.83倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＡＰＨＤ | 92,200円 | -5.1% | +50.2% | 0.00% | 18.03倍 | -8.26倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| はるやま | 71,800円 | +3.8% | +3.7% | 2.16% | 22.80倍 | 0.47倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| サツドラＨＤ | 82,700円 | +1.8% | +3.2% | 1.45% | 14.22倍 | 1.16倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
