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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,123 | 1,150 | 1,110 | 1,142 | +32 | +2.9% | 34,800 |
| 2025/02/06 | 1,119 | 1,123 | 1,103 | 1,110 | +2 | +0.2% | 36,200 |
| 2025/02/05 | 1,111 | 1,120 | 1,107 | 1,108 | -2 | -0.2% | 15,300 |
| 2025/02/04 | 1,113 | 1,121 | 1,110 | 1,110 | -1 | -0.1% | 15,400 |
| 2025/02/03 | 1,119 | 1,120 | 1,105 | 1,111 | ±0 | ±0% | 11,300 |
| 2025/01/31 | 1,113 | 1,116 | 1,106 | 1,111 | -6 | -0.5% | 13,100 |
| 2025/01/30 | 1,094 | 1,149 | 1,093 | 1,117 | +23 | +2.1% | 42,400 |
| 2025/01/29 | 1,102 | 1,110 | 1,092 | 1,094 | -8 | -0.7% | 24,700 |
| 2025/01/28 | 1,099 | 1,123 | 1,096 | 1,102 | +3 | +0.3% | 13,600 |
| 2025/01/27 | 1,118 | 1,124 | 1,094 | 1,099 | -3 | -0.3% | 25,600 |
| 2025/01/24 | 1,120 | 1,214 | 1,102 | 1,102 | +12 | +1.1% | 108,500 |
| 2025/01/23 | 1,100 | 1,100 | 1,084 | 1,090 | ±0 | ±0% | 14,000 |
| 2025/01/22 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 14,300 |
| 2025/01/21 | 1,073 | 1,099 | 1,070 | 1,099 | +37 | +3.5% | 24,200 |
| 2025/01/20 | 1,068 | 1,072 | 1,051 | 1,062 | +20 | +1.9% | 29,600 |
| 2025/01/17 | 1,049 | 1,052 | 1,037 | 1,042 | +1 | +0.1% | 16,300 |
| 2025/01/16 | 1,048 | 1,068 | 1,040 | 1,041 | -6 | -0.6% | 29,000 |
| 2025/01/15 | 1,045 | 1,075 | 1,032 | 1,047 | +17 | +1.7% | 34,100 |
| 2025/01/14 | 1,041 | 1,045 | 1,026 | 1,030 | -11 | -1.1% | 19,500 |
| 2025/01/10 | 1,037 | 1,045 | 1,037 | 1,041 | -3 | -0.3% | 7,500 |
| 2025/01/09 | 1,038 | 1,046 | 1,030 | 1,044 | +12 | +1.2% | 21,100 |
| 2025/01/08 | 1,044 | 1,048 | 1,031 | 1,032 | -7 | -0.7% | 15,900 |
| 2025/01/07 | 1,025 | 1,040 | 1,019 | 1,039 | +16 | +1.6% | 29,300 |
| 2025/01/06 | 1,005 | 1,029 | 1,005 | 1,023 | +18 | +1.8% | 22,500 |
| 2024/12/30 | 1,005 | 1,017 | 1,005 | 1,005 | ±0 | ±0% | 16,300 |
| 2024/12/27 | 1,020 | 1,021 | 1,003 | 1,005 | -6 | -0.6% | 18,800 |
| 2024/12/26 | 1,028 | 1,038 | 1,011 | 1,011 | -17 | -1.7% | 26,000 |
| 2024/12/25 | 1,039 | 1,039 | 1,025 | 1,028 | -2 | -0.2% | 9,700 |
| 2024/12/24 | 1,039 | 1,043 | 1,027 | 1,030 | -9 | -0.9% | 29,000 |
| 2024/12/23 | 1,040 | 1,045 | 1,032 | 1,039 | +5 | +0.5% | 30,200 |
| 2024/12/20 | 1,031 | 1,048 | 1,031 | 1,034 | -14 | -1.3% | 14,700 |
| 2024/12/19 | 1,030 | 1,050 | 1,010 | 1,048 | +9 | +0.9% | 34,500 |
| 2024/12/18 | 1,055 | 1,055 | 1,005 | 1,039 | -10 | -1% | 31,000 |
| 2024/12/17 | 1,055 | 1,057 | 1,030 | 1,049 | -1 | -0.1% | 40,400 |
| 2024/12/16 | 1,023 | 1,055 | 1,023 | 1,050 | +39 | +3.9% | 62,400 |
| 2024/12/13 | 999 | 1,011 | 995 | 1,011 | +26 | +2.6% | 60,400 |
| 2024/12/12 | 999 | 1,000 | 974 | 985 | ±0 | ±0% | 50,300 |
| 2024/12/11 | 977 | 985 | 960 | 985 | +11 | +1.1% | 56,200 |
| 2024/12/10 | 940 | 975 | 935 | 974 | +49 | +5.3% | 55,500 |
| 2024/12/09 | 908 | 928 | 906 | 925 | +20 | +2.2% | 46,500 |
| 2024/12/06 | 908 | 908 | 893 | 905 | +4 | +0.4% | 49,400 |
| 2024/12/05 | 894 | 905 | 894 | 901 | +8 | +0.9% | 20,100 |
| 2024/12/04 | 899 | 899 | 888 | 893 | -6 | -0.7% | 9,200 |
| 2024/12/03 | 898 | 903 | 890 | 899 | -1 | -0.1% | 6,400 |
| 2024/12/02 | 908 | 908 | 896 | 900 | -4 | -0.4% | 7,300 |
| 2024/11/29 | 883 | 908 | 883 | 904 | +21 | +2.4% | 14,400 |
| 2024/11/28 | 880 | 886 | 877 | 883 | +10 | +1.1% | 14,500 |
| 2024/11/27 | 880 | 880 | 869 | 873 | -7 | -0.8% | 9,900 |
| 2024/11/26 | 883 | 891 | 879 | 880 | -3 | -0.3% | 9,000 |
| 2024/11/25 | 882 | 891 | 881 | 883 | -3 | -0.3% | 6,500 |
101～
150
件表示中 / 562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 | 107,800円 | +3.2% | +42.2% | 2.78% | 13.17倍 | 1.45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 |
| ジーフット | 28,600円 | 0.0% | - | 0.00% | 1243.48倍 | -1.15倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| ＡＰＨＤ | 92,400円 | -5.1% | +50.2% | 0.00% | 18.07倍 | -8.28倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| はるやま | 71,700円 | +3.8% | +3.7% | 2.16% | 22.77倍 | 0.47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 |
| サツドラＨＤ | 83,100円 | +1.8% | +3.2% | 1.44% | 14.29倍 | 1.17倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
