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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/08/13 | 1,130 | 1,140 | 1,126 | 1,133 | +8 | +0.7% | 6,700 |
| 2025/08/12 | 1,117 | 1,128 | 1,117 | 1,125 | +10 | +0.9% | 7,000 |
| 2025/08/08 | 1,114 | 1,121 | 1,112 | 1,115 | -4 | -0.4% | 8,200 |
| 2025/08/07 | 1,105 | 1,119 | 1,105 | 1,119 | +14 | +1.3% | 4,000 |
| 2025/08/06 | 1,108 | 1,110 | 1,102 | 1,105 | +5 | +0.5% | 5,100 |
| 2025/08/05 | 1,110 | 1,119 | 1,100 | 1,100 | -5 | -0.5% | 10,600 |
| 2025/08/04 | 1,100 | 1,105 | 1,098 | 1,105 | +12 | +1.1% | 7,200 |
| 2025/08/01 | 1,083 | 1,093 | 1,082 | 1,093 | +12 | +1.1% | 4,900 |
| 2025/07/31 | 1,080 | 1,089 | 1,078 | 1,081 | +1 | +0.1% | 11,400 |
| 2025/07/30 | 1,084 | 1,084 | 1,080 | 1,080 | -4 | -0.4% | 1,400 |
| 2025/07/29 | 1,080 | 1,084 | 1,080 | 1,084 | +4 | +0.4% | 2,600 |
| 2025/07/28 | 1,084 | 1,084 | 1,080 | 1,080 | ±0 | ±0% | 4,900 |
| 2025/07/25 | 1,083 | 1,083 | 1,078 | 1,080 | +2 | +0.2% | 5,500 |
| 2025/07/24 | 1,078 | 1,083 | 1,075 | 1,078 | ±0 | ±0% | 8,800 |
| 2025/07/23 | 1,086 | 1,089 | 1,077 | 1,078 | -2 | -0.2% | 5,200 |
| 2025/07/22 | 1,080 | 1,089 | 1,079 | 1,080 | +3 | +0.3% | 4,700 |
| 2025/07/18 | 1,072 | 1,086 | 1,072 | 1,077 | -2 | -0.2% | 2,700 |
| 2025/07/17 | 1,080 | 1,083 | 1,077 | 1,079 | -1 | -0.1% | 2,600 |
| 2025/07/16 | 1,080 | 1,080 | 1,071 | 1,080 | ±0 | ±0% | 3,800 |
| 2025/07/15 | 1,080 | 1,087 | 1,072 | 1,080 | -3 | -0.3% | 7,500 |
| 2025/07/14 | 1,080 | 1,089 | 1,079 | 1,083 | +3 | +0.3% | 36,800 |
| 2025/07/11 | 1,075 | 1,084 | 1,073 | 1,080 | +6 | +0.6% | 4,100 |
| 2025/07/10 | 1,087 | 1,087 | 1,074 | 1,074 | -2 | -0.2% | 8,300 |
| 2025/07/09 | 1,077 | 1,080 | 1,074 | 1,076 | +3 | +0.3% | 3,400 |
| 2025/07/08 | 1,078 | 1,079 | 1,073 | 1,073 | -4 | -0.4% | 2,100 |
| 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 |
1～
50
件表示中 / 594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 | 119,100円 | +3.2% | +42.2% | 2.52% | 14.58倍 | 1.60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 |
| はるやま | 80,500円 | +3.8% | +3.7% | 1.93% | 25.43倍 | 0.53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 |
| リネットＪＰＮ | 90,300円 | -14.4% | - | 0.00% | 65.91倍 | 20.64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 |
| ヤマザワ | 118,800円 | +0.4% | - | 2.27% | 183.05倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| 千趣会 | 24,900円 | -7.9% | - | 0.00% | 2.81倍 | 1.06倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
市場注目の銘柄
チャート関連のコラム
