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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,093 | 1,093 | 1,030 | 1,071 | -28 | -2.5% | 18,900 |
| 2025/04/03 | 1,098 | 1,111 | 1,091 | 1,099 | -2 | -0.2% | 9,000 |
| 2025/04/02 | 1,116 | 1,116 | 1,090 | 1,101 | -27 | -2.4% | 11,100 |
| 2025/04/01 | 1,134 | 1,134 | 1,115 | 1,128 | +21 | +1.9% | 4,200 |
| 2025/03/31 | 1,116 | 1,143 | 1,103 | 1,107 | -14 | -1.2% | 10,600 |
| 2025/03/28 | 1,119 | 1,138 | 1,081 | 1,121 | -48 | -4.1% | 27,200 |
| 2025/03/27 | 1,182 | 1,199 | 1,162 | 1,169 | -8 | -0.7% | 38,300 |
| 2025/03/26 | 1,170 | 1,180 | 1,166 | 1,177 | +17 | +1.5% | 26,800 |
| 2025/03/25 | 1,164 | 1,170 | 1,155 | 1,160 | -4 | -0.3% | 24,500 |
| 2025/03/24 | 1,156 | 1,164 | 1,150 | 1,164 | +14 | +1.2% | 20,400 |
| 2025/03/21 | 1,153 | 1,155 | 1,143 | 1,150 | +9 | +0.8% | 10,500 |
| 2025/03/19 | 1,160 | 1,160 | 1,140 | 1,141 | -2 | -0.2% | 11,700 |
| 2025/03/18 | 1,152 | 1,155 | 1,143 | 1,143 | -9 | -0.8% | 7,300 |
| 2025/03/17 | 1,160 | 1,160 | 1,138 | 1,152 | +17 | +1.5% | 10,400 |
| 2025/03/14 | 1,141 | 1,150 | 1,135 | 1,135 | +11 | +1% | 11,800 |
| 2025/03/13 | 1,129 | 1,131 | 1,121 | 1,124 | -1 | -0.1% | 9,500 |
| 2025/03/12 | 1,125 | 1,141 | 1,122 | 1,125 | ±0 | ±0% | 10,200 |
| 2025/03/11 | 1,123 | 1,128 | 1,118 | 1,125 | +5 | +0.4% | 8,700 |
| 2025/03/10 | 1,117 | 1,123 | 1,117 | 1,120 | +3 | +0.3% | 7,300 |
| 2025/03/07 | 1,119 | 1,125 | 1,116 | 1,117 | -2 | -0.2% | 8,400 |
| 2025/03/06 | 1,121 | 1,124 | 1,118 | 1,119 | -2 | -0.2% | 11,800 |
| 2025/03/05 | 1,113 | 1,121 | 1,109 | 1,121 | +8 | +0.7% | 9,800 |
| 2025/03/04 | 1,115 | 1,118 | 1,099 | 1,113 | +12 | +1.1% | 8,200 |
| 2025/03/03 | 1,096 | 1,125 | 1,096 | 1,101 | -20 | -1.8% | 16,500 |
| 2025/02/28 | 1,106 | 1,121 | 1,101 | 1,121 | +15 | +1.4% | 8,500 |
| 2025/02/27 | 1,088 | 1,124 | 1,086 | 1,106 | +18 | +1.7% | 12,400 |
| 2025/02/26 | 1,086 | 1,099 | 1,084 | 1,088 | +2 | +0.2% | 6,800 |
| 2025/02/25 | 1,100 | 1,102 | 1,086 | 1,086 | -13 | -1.2% | 10,800 |
| 2025/02/21 | 1,099 | 1,100 | 1,087 | 1,099 | ±0 | ±0% | 7,400 |
| 2025/02/20 | 1,100 | 1,110 | 1,092 | 1,099 | -1 | -0.1% | 8,200 |
| 2025/02/19 | 1,092 | 1,108 | 1,088 | 1,100 | +10 | +0.9% | 10,000 |
| 2025/02/18 | 1,106 | 1,119 | 1,066 | 1,090 | -19 | -1.7% | 22,300 |
| 2025/02/17 | 1,142 | 1,143 | 1,104 | 1,109 | -30 | -2.6% | 29,400 |
| 2025/02/14 | 1,137 | 1,159 | 1,137 | 1,139 | -9 | -0.8% | 12,400 |
| 2025/02/13 | 1,157 | 1,163 | 1,132 | 1,148 | -15 | -1.3% | 32,600 |
| 2025/02/12 | 1,163 | 1,172 | 1,152 | 1,163 | ±0 | ±0% | 15,500 |
| 2025/02/10 | 1,142 | 1,163 | 1,140 | 1,163 | +21 | +1.8% | 25,200 |
| 2025/02/07 | 1,123 | 1,150 | 1,110 | 1,142 | +32 | +2.9% | 34,800 |
| 2025/02/06 | 1,119 | 1,123 | 1,103 | 1,110 | +2 | +0.2% | 36,200 |
| 2025/02/05 | 1,111 | 1,120 | 1,107 | 1,108 | -2 | -0.2% | 15,300 |
| 2025/02/04 | 1,113 | 1,121 | 1,110 | 1,110 | -1 | -0.1% | 15,400 |
| 2025/02/03 | 1,119 | 1,120 | 1,105 | 1,111 | ±0 | ±0% | 11,300 |
| 2025/01/31 | 1,113 | 1,116 | 1,106 | 1,111 | -6 | -0.5% | 13,100 |
| 2025/01/30 | 1,094 | 1,149 | 1,093 | 1,117 | +23 | +2.1% | 42,400 |
| 2025/01/29 | 1,102 | 1,110 | 1,092 | 1,094 | -8 | -0.7% | 24,700 |
| 2025/01/28 | 1,099 | 1,123 | 1,096 | 1,102 | +3 | +0.3% | 13,600 |
| 2025/01/27 | 1,118 | 1,124 | 1,094 | 1,099 | -3 | -0.3% | 25,600 |
| 2025/01/24 | 1,120 | 1,214 | 1,102 | 1,102 | +12 | +1.1% | 108,500 |
| 2025/01/23 | 1,100 | 1,100 | 1,084 | 1,090 | ±0 | ±0% | 14,000 |
| 2025/01/22 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 14,300 |
1～
50
件表示中 / 499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 | 103,400円 | +8.2% | +39.5% | 1.93% | 18.87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 |
| ナルミヤ | 113,700円 | +12.4% | +42.1% | 5.10% | 6.77倍 | 1.59倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハークスレイ | 58,000円 | +4.8% | +10.1% | 4.48% | 5.96倍 | 0.44倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| バルニバーヒ | 100,900円 | +8.5% | +36.7% | 0.74% | 17.82倍 | 1.92倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| サンデー | 98,800円 | -1.7% | - | 0.51% | - | 0.94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 |
市場注目の銘柄
チャート関連のコラム
