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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 1,050 | 1,055 | 1,040 | 1,041 | +1 | +0.1% | 4,700 |
| 2025/04/22 | 1,058 | 1,058 | 1,040 | 1,040 | -1 | -0.1% | 9,800 |
| 2025/04/21 | 1,050 | 1,055 | 1,041 | 1,041 | -5 | -0.5% | 9,800 |
| 2025/04/18 | 1,054 | 1,058 | 1,046 | 1,046 | -4 | -0.4% | 5,600 |
| 2025/04/17 | 1,043 | 1,050 | 1,036 | 1,050 | +16 | +1.5% | 2,000 |
| 2025/04/16 | 1,053 | 1,053 | 1,025 | 1,034 | -2 | -0.2% | 8,100 |
| 2025/04/15 | 1,064 | 1,077 | 1,035 | 1,036 | -30 | -2.8% | 10,600 |
| 2025/04/14 | 1,063 | 1,082 | 1,063 | 1,066 | +3 | +0.3% | 10,100 |
| 2025/04/11 | 1,065 | 1,071 | 1,060 | 1,063 | -7 | -0.7% | 3,800 |
| 2025/04/10 | 1,082 | 1,083 | 1,051 | 1,070 | +43 | +4.2% | 8,500 |
| 2025/04/09 | 1,050 | 1,060 | 1,016 | 1,027 | -33 | -3.1% | 12,200 |
| 2025/04/08 | 1,052 | 1,084 | 1,030 | 1,060 | +30 | +2.9% | 17,300 |
| 2025/04/07 | 1,050 | 1,060 | 1,001 | 1,030 | -41 | -3.8% | 24,600 |
| 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 |
1～
50
件表示中 / 530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 | 101,600円 | +3.2% | +42.2% | 2.95% | 12.42倍 | 1.36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 |
| サンデー | 105,800円 | +2.6% | - | 0.47% | 1137.63倍 | 1.24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 |
| ＰＬＡＮＴ | 146,100円 | -1.1% | -15.5% | 5.13% | 7.47倍 | 0.68倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| 天満屋ス | 95,200円 | +0.9% | +1.8% | 1.47% | 6.92倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
