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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,763 | 1,786 | 1,735 | 1,765 | -2 | -0.1% | 33,200 |
| 2023/08/04 | 1,846 | 1,846 | 1,762 | 1,767 | -64 | -3.5% | 45,300 |
| 2023/08/03 | 1,830 | 1,843 | 1,822 | 1,831 | +1 | +0.1% | 22,300 |
| 2023/08/02 | 1,849 | 1,849 | 1,828 | 1,830 | -1 | -0.1% | 11,900 |
| 2023/08/01 | 1,853 | 1,890 | 1,829 | 1,831 | -22 | -1.2% | 27,500 |
| 2023/07/31 | 1,843 | 1,857 | 1,830 | 1,853 | +26 | +1.4% | 14,700 |
| 2023/07/28 | 1,863 | 1,863 | 1,815 | 1,827 | -36 | -1.9% | 31,100 |
| 2023/07/27 | 1,850 | 1,871 | 1,846 | 1,863 | -2 | -0.1% | 25,400 |
| 2023/07/26 | 1,860 | 1,867 | 1,817 | 1,865 | +3 | +0.2% | 30,100 |
| 2023/07/25 | 1,862 | 1,898 | 1,860 | 1,862 | +2 | +0.1% | 28,500 |
| 2023/07/24 | 1,900 | 1,910 | 1,856 | 1,860 | -38 | -2% | 37,200 |
| 2023/07/21 | 1,918 | 1,929 | 1,841 | 1,898 | -7 | -0.4% | 68,400 |
| 2023/07/20 | 1,850 | 1,912 | 1,824 | 1,905 | +105 | +5.8% | 175,100 |
| 2023/07/19 | 1,799 | 1,826 | 1,795 | 1,800 | -8 | -0.4% | 28,700 |
| 2023/07/18 | 1,795 | 1,824 | 1,795 | 1,808 | +13 | +0.7% | 36,800 |
| 2023/07/14 | 1,834 | 1,839 | 1,753 | 1,795 | -4 | -0.2% | 40,000 |
| 2023/07/13 | 1,780 | 1,812 | 1,768 | 1,799 | +20 | +1.1% | 42,000 |
| 2023/07/12 | 1,779 | 1,794 | 1,730 | 1,779 | ±0 | ±0% | 38,400 |
| 2023/07/11 | 1,801 | 1,820 | 1,778 | 1,779 | -22 | -1.2% | 21,400 |
| 2023/07/10 | 1,799 | 1,806 | 1,771 | 1,801 | +30 | +1.7% | 21,300 |
| 2023/07/07 | 1,757 | 1,807 | 1,745 | 1,771 | -10 | -0.6% | 31,300 |
| 2023/07/06 | 1,779 | 1,817 | 1,760 | 1,781 | -22 | -1.2% | 62,900 |
| 2023/07/05 | 1,840 | 1,853 | 1,783 | 1,803 | -36 | -2% | 35,000 |
| 2023/07/04 | 1,835 | 1,869 | 1,800 | 1,839 | +13 | +0.7% | 37,700 |
| 2023/07/03 | 1,850 | 1,860 | 1,790 | 1,826 | -14 | -0.8% | 60,000 |
| 2023/06/30 | 1,740 | 1,840 | 1,726 | 1,840 | +110 | +6.4% | 105,900 |
| 2023/06/29 | 1,738 | 1,754 | 1,698 | 1,730 | +32 | +1.9% | 28,800 |
| 2023/06/28 | 1,685 | 1,748 | 1,682 | 1,698 | +22 | +1.3% | 63,700 |
| 2023/06/27 | 1,675 | 1,689 | 1,644 | 1,676 | -2 | -0.1% | 64,700 |
| 2023/06/26 | 1,680 | 1,692 | 1,620 | 1,678 | -7 | -0.4% | 67,600 |
| 2023/06/23 | 1,698 | 1,713 | 1,670 | 1,685 | +12 | +0.7% | 44,000 |
| 2023/06/22 | 1,741 | 1,750 | 1,673 | 1,673 | -68 | -3.9% | 71,100 |
| 2023/06/21 | 1,758 | 1,787 | 1,731 | 1,741 | -17 | -1% | 46,800 |
| 2023/06/20 | 1,747 | 1,760 | 1,717 | 1,758 | +30 | +1.7% | 47,900 |
| 2023/06/19 | 1,722 | 1,788 | 1,720 | 1,728 | +34 | +2% | 94,400 |
| 2023/06/16 | 1,659 | 1,694 | 1,655 | 1,694 | +28 | +1.7% | 54,300 |
| 2023/06/15 | 1,629 | 1,680 | 1,583 | 1,666 | +9 | +0.5% | 74,700 |
| 2023/06/14 | 1,656 | 1,667 | 1,639 | 1,657 | +1 | +0.1% | 75,300 |
| 2023/06/13 | 1,698 | 1,698 | 1,655 | 1,656 | -19 | -1.1% | 42,300 |
| 2023/06/12 | 1,675 | 1,700 | 1,656 | 1,675 | +15 | +0.9% | 56,900 |
| 2023/06/09 | 1,658 | 1,687 | 1,650 | 1,660 | +2 | +0.1% | 56,300 |
| 2023/06/08 | 1,700 | 1,700 | 1,636 | 1,658 | -35 | -2.1% | 52,900 |
| 2023/06/07 | 1,694 | 1,720 | 1,651 | 1,693 | +8 | +0.5% | 91,600 |
| 2023/06/06 | 1,666 | 1,692 | 1,622 | 1,685 | +19 | +1.1% | 80,200 |
| 2023/06/05 | 1,625 | 1,668 | 1,597 | 1,666 | +76 | +4.8% | 75,700 |
| 2023/06/02 | 1,556 | 1,622 | 1,544 | 1,590 | +32 | +2.1% | 91,500 |
| 2023/06/01 | 1,651 | 1,658 | 1,554 | 1,558 | -93 | -5.6% | 87,300 |
| 2023/05/31 | 1,660 | 1,679 | 1,626 | 1,651 | -21 | -1.3% | 32,300 |
| 2023/05/30 | 1,652 | 1,684 | 1,615 | 1,672 | +14 | +0.8% | 95,900 |
| 2023/05/29 | 1,646 | 1,686 | 1,616 | 1,658 | +12 | +0.7% | 70,400 |
501～
550
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
