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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 1,349 | 1,349 | 1,340 | 1,346 | +2 | +0.1% | 3,500 |
| 2026/01/30 | 1,347 | 1,347 | 1,337 | 1,344 | +3 | +0.2% | 4,400 |
| 2026/01/29 | 1,342 | 1,350 | 1,339 | 1,341 | -5 | -0.4% | 5,200 |
| 2026/01/28 | 1,341 | 1,346 | 1,340 | 1,346 | +5 | +0.4% | 3,300 |
| 2026/01/27 | 1,335 | 1,341 | 1,335 | 1,341 | +4 | +0.3% | 1,800 |
| 2026/01/26 | 1,342 | 1,343 | 1,336 | 1,337 | -3 | -0.2% | 3,000 |
| 2026/01/23 | 1,345 | 1,346 | 1,335 | 1,340 | +5 | +0.4% | 4,100 |
| 2026/01/22 | 1,335 | 1,339 | 1,330 | 1,335 | -1 | -0.1% | 1,900 |
| 2026/01/21 | 1,332 | 1,337 | 1,330 | 1,336 | -4 | -0.3% | 3,300 |
| 2026/01/20 | 1,342 | 1,345 | 1,336 | 1,340 | -2 | -0.1% | 5,700 |
| 2026/01/19 | 1,340 | 1,342 | 1,332 | 1,342 | +10 | +0.8% | 6,400 |
| 2026/01/16 | 1,330 | 1,343 | 1,325 | 1,332 | -4 | -0.3% | 5,000 |
| 2026/01/15 | 1,326 | 1,344 | 1,326 | 1,336 | +6 | +0.5% | 6,500 |
| 2026/01/14 | 1,340 | 1,346 | 1,330 | 1,330 | -12 | -0.9% | 7,800 |
| 2026/01/13 | 1,346 | 1,355 | 1,336 | 1,342 | +12 | +0.9% | 12,600 |
| 2026/01/09 | 1,309 | 1,332 | 1,309 | 1,330 | +24 | +1.8% | 8,000 |
| 2026/01/08 | 1,300 | 1,307 | 1,298 | 1,306 | +7 | +0.5% | 6,600 |
| 2026/01/07 | 1,300 | 1,304 | 1,295 | 1,299 | -5 | -0.4% | 5,800 |
| 2026/01/06 | 1,301 | 1,304 | 1,294 | 1,304 | +14 | +1.1% | 3,500 |
| 2026/01/05 | 1,299 | 1,303 | 1,290 | 1,290 | +1 | +0.1% | 7,700 |
| 2025/12/30 | 1,288 | 1,289 | 1,282 | 1,289 | +5 | +0.4% | 1,600 |
| 2025/12/29 | 1,282 | 1,290 | 1,277 | 1,284 | +6 | +0.5% | 9,500 |
| 2025/12/26 | 1,279 | 1,287 | 1,273 | 1,278 | -14 | -1.1% | 10,800 |
| 2025/12/25 | 1,279 | 1,294 | 1,279 | 1,292 | +14 | +1.1% | 11,000 |
| 2025/12/24 | 1,289 | 1,289 | 1,277 | 1,278 | -12 | -0.9% | 13,900 |
| 2025/12/23 | 1,296 | 1,296 | 1,287 | 1,290 | +2 | +0.2% | 3,500 |
| 2025/12/22 | 1,296 | 1,296 | 1,278 | 1,288 | +20 | +1.6% | 6,000 |
| 2025/12/19 | 1,270 | 1,272 | 1,268 | 1,268 | ±0 | ±0% | 3,600 |
| 2025/12/18 | 1,252 | 1,268 | 1,252 | 1,268 | +14 | +1.1% | 11,000 |
| 2025/12/17 | 1,250 | 1,280 | 1,245 | 1,254 | +14 | +1.1% | 8,200 |
| 2025/12/16 | 1,296 | 1,296 | 1,235 | 1,240 | -51 | -4% | 36,000 |
| 2025/12/15 | 1,308 | 1,308 | 1,287 | 1,291 | -12 | -0.9% | 8,900 |
| 2025/12/12 | 1,300 | 1,320 | 1,300 | 1,303 | -14 | -1.1% | 9,900 |
| 2025/12/11 | 1,318 | 1,318 | 1,310 | 1,317 | +1 | +0.1% | 3,500 |
| 2025/12/10 | 1,319 | 1,319 | 1,307 | 1,316 | -2 | -0.2% | 3,300 |
| 2025/12/09 | 1,321 | 1,323 | 1,302 | 1,318 | +3 | +0.2% | 5,600 |
| 2025/12/08 | 1,320 | 1,324 | 1,300 | 1,315 | +15 | +1.2% | 5,000 |
| 2025/12/05 | 1,299 | 1,308 | 1,298 | 1,300 | +1 | +0.1% | 4,800 |
| 2025/12/04 | 1,303 | 1,317 | 1,298 | 1,299 | -2 | -0.2% | 6,700 |
| 2025/12/03 | 1,301 | 1,306 | 1,301 | 1,301 | -1 | -0.1% | 2,300 |
| 2025/12/02 | 1,318 | 1,320 | 1,302 | 1,302 | -2 | -0.2% | 6,100 |
| 2025/12/01 | 1,301 | 1,312 | 1,301 | 1,304 | -13 | -1% | 3,100 |
| 2025/11/28 | 1,300 | 1,317 | 1,300 | 1,317 | +18 | +1.4% | 2,200 |
| 2025/11/27 | 1,298 | 1,308 | 1,280 | 1,299 | +1 | +0.1% | 4,500 |
| 2025/11/26 | 1,261 | 1,334 | 1,260 | 1,298 | +38 | +3% | 17,100 |
| 2025/11/25 | 1,248 | 1,260 | 1,242 | 1,260 | +12 | +1% | 8,500 |
| 2025/11/21 | 1,270 | 1,270 | 1,230 | 1,248 | -5 | -0.4% | 25,600 |
| 2025/11/20 | 1,297 | 1,298 | 1,253 | 1,253 | -37 | -2.9% | 14,400 |
| 2025/11/19 | 1,317 | 1,317 | 1,288 | 1,290 | -29 | -2.2% | 17,400 |
| 2025/11/18 | 1,322 | 1,329 | 1,318 | 1,319 | -4 | -0.3% | 6,700 |
1～
50
件表示中 / 701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 | 134,300円 | +3.2% | +42.2% | 2.23% | 16.46倍 | 1.76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 |
| クラシコム | 206,900円 | +20.1% | +32.6% | 2.32% | 15.82倍 | 2.87倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| アールビバン | 164,100円 | +2.5% | -9.6% | 3.66% | 12.51倍 | 0.96倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ＭＢＯ不成立で上場継続 |
| サンデー | 127,700円 | +2.6% | - | 0.00% | 1373.12倍 | 1.49倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ラオックスＨＤ | 14,300円 | +2.4% | +90.3% | 2.10% | 37.34倍 | 0.62倍 |
|
祖業は家電販売。買収したギフトのシャディが柱。２３年にバーニーズジャパン買収。中国資本 |
市場注目の銘柄
チャート関連のコラム
