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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/22 | 881 | 888 | 880 | 886 | +1 | +0.1% | 8,800 |
| 2024/11/21 | 891 | 892 | 882 | 885 | -13 | -1.4% | 6,600 |
| 2024/11/20 | 900 | 902 | 890 | 898 | +2 | +0.2% | 33,900 |
| 2024/11/19 | 900 | 903 | 895 | 896 | -7 | -0.8% | 7,500 |
| 2024/11/18 | 915 | 915 | 899 | 903 | -9 | -1% | 11,600 |
| 2024/11/15 | 919 | 919 | 903 | 912 | -2 | -0.2% | 9,400 |
| 2024/11/14 | 913 | 914 | 900 | 914 | +1 | +0.1% | 12,600 |
| 2024/11/13 | 901 | 915 | 901 | 913 | +8 | +0.9% | 4,100 |
| 2024/11/12 | 907 | 919 | 903 | 905 | -3 | -0.3% | 3,300 |
| 2024/11/11 | 909 | 909 | 908 | 908 | -5 | -0.5% | 1,400 |
| 2024/11/08 | 912 | 915 | 907 | 913 | +1 | +0.1% | 1,600 |
| 2024/11/07 | 920 | 920 | 910 | 912 | +2 | +0.2% | 2,300 |
| 2024/11/06 | 911 | 911 | 903 | 910 | +6 | +0.7% | 1,200 |
| 2024/11/05 | 912 | 913 | 904 | 904 | -6 | -0.7% | 3,200 |
| 2024/11/01 | 904 | 915 | 904 | 910 | +4 | +0.4% | 4,700 |
| 2024/10/31 | 905 | 913 | 905 | 906 | +1 | +0.1% | 3,500 |
| 2024/10/30 | 902 | 913 | 902 | 905 | ±0 | ±0% | 2,300 |
| 2024/10/29 | 900 | 913 | 900 | 905 | +5 | +0.6% | 3,000 |
151～
200
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
