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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,057 | 1,057 | 1,050 | 1,052 | ±0 | ±0% | 3,800 |
| 2025/06/10 | 1,060 | 1,060 | 1,048 | 1,052 | +2 | +0.2% | 9,400 |
| 2025/06/09 | 1,063 | 1,063 | 1,050 | 1,050 | +1 | +0.1% | 4,400 |
| 2025/06/06 | 1,050 | 1,057 | 1,049 | 1,049 | -1 | -0.1% | 4,500 |
| 2025/06/05 | 1,055 | 1,058 | 1,048 | 1,050 | ±0 | ±0% | 7,600 |
| 2025/06/04 | 1,052 | 1,056 | 1,046 | 1,050 | ±0 | ±0% | 11,000 |
| 2025/06/03 | 1,042 | 1,056 | 1,039 | 1,050 | +13 | +1.3% | 11,000 |
| 2025/06/02 | 1,035 | 1,039 | 1,030 | 1,037 | +4 | +0.4% | 7,400 |
| 2025/05/30 | 1,028 | 1,034 | 1,021 | 1,033 | +8 | +0.8% | 9,700 |
| 2025/05/29 | 1,031 | 1,033 | 1,023 | 1,025 | +1 | +0.1% | 7,800 |
| 2025/05/28 | 1,017 | 1,030 | 1,015 | 1,024 | +7 | +0.7% | 11,400 |
| 2025/05/27 | 1,022 | 1,022 | 1,015 | 1,017 | -2 | -0.2% | 7,500 |
| 2025/05/26 | 1,027 | 1,027 | 1,015 | 1,019 | -2 | -0.2% | 7,100 |
| 2025/05/23 | 1,020 | 1,024 | 1,016 | 1,021 | +5 | +0.5% | 10,200 |
| 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 |
51～
100
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
