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 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 1,379 | 1,402 | 1,374 | 1,381 | +20 | +1.5% | 11,200 |
| 2025/10/24 | 1,375 | 1,375 | 1,361 | 1,361 | -15 | -1.1% | 5,500 |
| 2025/10/23 | 1,368 | 1,376 | 1,364 | 1,376 | +3 | +0.2% | 5,300 |
| 2025/10/22 | 1,361 | 1,373 | 1,361 | 1,373 | +3 | +0.2% | 6,300 |
| 2025/10/21 | 1,380 | 1,380 | 1,360 | 1,370 | -1 | -0.1% | 11,900 |
| 2025/10/20 | 1,349 | 1,384 | 1,349 | 1,371 | +28 | +2.1% | 18,100 |
| 2025/10/17 | 1,356 | 1,356 | 1,343 | 1,343 | ±0 | ±0% | 4,500 |
| 2025/10/16 | 1,345 | 1,355 | 1,343 | 1,343 | -2 | -0.1% | 8,700 |
| 2025/10/15 | 1,330 | 1,353 | 1,330 | 1,345 | +15 | +1.1% | 8,100 |
| 2025/10/14 | 1,345 | 1,345 | 1,322 | 1,330 | -15 | -1.1% | 17,900 |
| 2025/10/10 | 1,357 | 1,360 | 1,340 | 1,345 | -14 | -1% | 11,200 |
| 2025/10/09 | 1,355 | 1,380 | 1,355 | 1,359 | -1 | -0.1% | 7,800 |
| 2025/10/08 | 1,376 | 1,376 | 1,356 | 1,360 | +4 | +0.3% | 7,300 |
| 2025/10/07 | 1,372 | 1,390 | 1,351 | 1,356 | -18 | -1.3% | 19,200 |
| 2025/10/06 | 1,412 | 1,412 | 1,355 | 1,374 | +52 | +3.9% | 26,500 |
| 2025/10/03 | 1,307 | 1,333 | 1,301 | 1,322 | +14 | +1.1% | 14,800 |
| 2025/10/02 | 1,330 | 1,330 | 1,305 | 1,308 | -32 | -2.4% | 17,400 |
| 2025/10/01 | 1,390 | 1,390 | 1,323 | 1,340 | -55 | -3.9% | 28,500 |
| 2025/09/30 | 1,405 | 1,409 | 1,395 | 1,395 | -10 | -0.7% | 15,400 |
| 2025/09/29 | 1,469 | 1,469 | 1,382 | 1,405 | -65 | -4.4% | 52,000 |
| 2025/09/26 | 1,470 | 1,488 | 1,465 | 1,470 | +10 | +0.7% | 80,200 |
| 2025/09/25 | 1,460 | 1,483 | 1,458 | 1,460 | ±0 | ±0% | 58,100 |
| 2025/09/24 | 1,460 | 1,480 | 1,446 | 1,460 | +14 | +1% | 67,400 |
| 2025/09/22 | 1,446 | 1,457 | 1,421 | 1,446 | +30 | +2.1% | 46,800 |
| 2025/09/19 | 1,425 | 1,449 | 1,411 | 1,416 | -4 | -0.3% | 40,600 |
| 2025/09/18 | 1,450 | 1,450 | 1,411 | 1,420 | -2 | -0.1% | 38,000 |
| 2025/09/17 | 1,423 | 1,444 | 1,415 | 1,422 | +25 | +1.8% | 69,300 |
| 2025/09/16 | 1,388 | 1,423 | 1,362 | 1,397 | +62 | +4.6% | 77,700 |
| 2025/09/12 | 1,360 | 1,360 | 1,329 | 1,335 | +8 | +0.6% | 54,200 |
| 2025/09/11 | 1,323 | 1,330 | 1,311 | 1,327 | +26 | +2% | 56,600 |
| 2025/09/10 | 1,300 | 1,320 | 1,287 | 1,301 | +16 | +1.2% | 54,500 |
| 2025/09/09 | 1,300 | 1,303 | 1,260 | 1,285 | -13 | -1% | 55,200 |
| 2025/09/08 | 1,245 | 1,298 | 1,241 | 1,298 | +62 | +5% | 42,400 |
| 2025/09/05 | 1,220 | 1,236 | 1,215 | 1,236 | +17 | +1.4% | 14,600 |
| 2025/09/04 | 1,218 | 1,220 | 1,207 | 1,219 | +9 | +0.7% | 7,000 |
| 2025/09/03 | 1,213 | 1,222 | 1,210 | 1,210 | -3 | -0.2% | 8,900 |
| 2025/09/02 | 1,220 | 1,221 | 1,208 | 1,213 | -7 | -0.6% | 7,200 |
| 2025/09/01 | 1,225 | 1,225 | 1,208 | 1,220 | -6 | -0.5% | 11,300 |
| 2025/08/29 | 1,230 | 1,235 | 1,223 | 1,226 | -9 | -0.7% | 7,700 |
| 2025/08/28 | 1,214 | 1,239 | 1,214 | 1,235 | +28 | +2.3% | 17,800 |
| 2025/08/27 | 1,180 | 1,209 | 1,180 | 1,207 | +27 | +2.3% | 10,200 |
| 2025/08/26 | 1,220 | 1,220 | 1,180 | 1,180 | -35 | -2.9% | 15,900 |
| 2025/08/25 | 1,200 | 1,225 | 1,196 | 1,215 | +24 | +2% | 23,100 |
| 2025/08/22 | 1,184 | 1,192 | 1,183 | 1,191 | +8 | +0.7% | 7,800 |
| 2025/08/21 | 1,176 | 1,185 | 1,171 | 1,183 | +14 | +1.2% | 9,100 |
| 2025/08/20 | 1,166 | 1,176 | 1,163 | 1,169 | +1 | +0.1% | 10,700 |
| 2025/08/19 | 1,180 | 1,180 | 1,165 | 1,168 | -11 | -0.9% | 7,300 |
| 2025/08/18 | 1,180 | 1,180 | 1,158 | 1,179 | +25 | +2.2% | 17,000 |
| 2025/08/15 | 1,155 | 1,170 | 1,136 | 1,154 | +3 | +0.3% | 23,400 |
| 2025/08/14 | 1,137 | 1,162 | 1,133 | 1,151 | +18 | +1.6% | 41,100 |
1～
50
件表示中 / 637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 | 138,100円 | +3.2% | +42.2% | 2.17% | 16.90倍 | 1.86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 |
| メディカルシス | 50,100円 | +2.5% | +1.2% | 2.40% | 11.26倍 | 0.90倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| オーシャン | 140,800円 | +5.2% | +9.5% | 1.42% | 9.44倍 | 1.18倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
| リネットＪＰＮ | 102,400円 | -14.4% | - | 0.00% | 74.74倍 | 23.41倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ガーデン | 215,600円 | +6.6% | +12.1% | 4.17% | 11.24倍 | 1.90倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
