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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,250 | 1,287 | 1,231 | 1,277 | +28 | +2.2% | 42,900 |
| 2024/02/09 | 1,236 | 1,260 | 1,231 | 1,249 | +5 | +0.4% | 29,400 |
| 2024/02/08 | 1,255 | 1,260 | 1,223 | 1,244 | -6 | -0.5% | 32,600 |
| 2024/02/07 | 1,275 | 1,286 | 1,232 | 1,250 | -14 | -1.1% | 44,000 |
| 2024/02/06 | 1,249 | 1,275 | 1,235 | 1,264 | +6 | +0.5% | 54,000 |
| 2024/02/05 | 1,219 | 1,258 | 1,210 | 1,258 | +54 | +4.5% | 72,100 |
| 2024/02/02 | 1,192 | 1,234 | 1,192 | 1,204 | +12 | +1% | 46,500 |
| 2024/02/01 | 1,200 | 1,203 | 1,175 | 1,192 | -9 | -0.7% | 41,700 |
| 2024/01/31 | 1,234 | 1,234 | 1,196 | 1,201 | -32 | -2.6% | 59,900 |
| 2024/01/30 | 1,235 | 1,260 | 1,211 | 1,233 | +2 | +0.2% | 67,000 |
| 2024/01/29 | 1,242 | 1,268 | 1,220 | 1,231 | -7 | -0.6% | 149,200 |
| 2024/01/26 | 1,231 | 1,249 | 1,213 | 1,238 | +14 | +1.1% | 85,400 |
| 2024/01/25 | 1,209 | 1,224 | 1,183 | 1,224 | +19 | +1.6% | 66,600 |
| 2024/01/24 | 1,191 | 1,205 | 1,176 | 1,205 | +15 | +1.3% | 31,700 |
| 2024/01/23 | 1,182 | 1,220 | 1,171 | 1,190 | +1 | +0.1% | 51,100 |
| 2024/01/22 | 1,155 | 1,212 | 1,155 | 1,189 | +101 | +9.3% | 112,800 |
| 2024/01/19 | 1,070 | 1,098 | 1,070 | 1,088 | +29 | +2.7% | 49,000 |
| 2024/01/18 | 1,077 | 1,084 | 1,059 | 1,059 | -23 | -2.1% | 32,600 |
| 2024/01/17 | 1,096 | 1,098 | 1,079 | 1,082 | -10 | -0.9% | 21,500 |
| 2024/01/16 | 1,115 | 1,132 | 1,092 | 1,092 | -23 | -2.1% | 23,600 |
| 2024/01/15 | 1,104 | 1,123 | 1,100 | 1,115 | +11 | +1% | 10,800 |
| 2024/01/12 | 1,114 | 1,120 | 1,092 | 1,104 | -7 | -0.6% | 32,500 |
| 2024/01/11 | 1,124 | 1,126 | 1,109 | 1,111 | -13 | -1.2% | 23,200 |
| 2024/01/10 | 1,134 | 1,141 | 1,116 | 1,124 | -6 | -0.5% | 28,000 |
| 2024/01/09 | 1,104 | 1,144 | 1,104 | 1,130 | +26 | +2.4% | 25,100 |
| 2024/01/05 | 1,118 | 1,118 | 1,090 | 1,104 | -16 | -1.4% | 27,700 |
| 2024/01/04 | 1,063 | 1,120 | 1,044 | 1,120 | +54 | +5.1% | 29,100 |
| 2023/12/29 | 1,081 | 1,094 | 1,065 | 1,066 | -26 | -2.4% | 45,700 |
| 2023/12/28 | 1,037 | 1,098 | 1,027 | 1,092 | +45 | +4.3% | 219,500 |
| 2023/12/27 | 1,024 | 1,061 | 1,024 | 1,047 | +22 | +2.1% | 83,000 |
| 2023/12/26 | 1,032 | 1,044 | 1,010 | 1,025 | -2 | -0.2% | 105,800 |
| 2023/12/25 | 1,061 | 1,085 | 1,021 | 1,027 | -23 | -2.2% | 106,000 |
| 2023/12/22 | 1,060 | 1,089 | 1,050 | 1,050 | -16 | -1.5% | 110,700 |
| 2023/12/21 | 1,093 | 1,104 | 1,062 | 1,066 | -39 | -3.5% | 87,500 |
| 2023/12/20 | 1,131 | 1,147 | 1,101 | 1,105 | -42 | -3.7% | 85,900 |
| 2023/12/19 | 1,140 | 1,147 | 1,114 | 1,147 | +7 | +0.6% | 30,200 |
| 2023/12/18 | 1,140 | 1,142 | 1,113 | 1,140 | -12 | -1% | 31,700 |
| 2023/12/15 | 1,140 | 1,159 | 1,134 | 1,152 | +14 | +1.2% | 43,500 |
| 2023/12/14 | 1,198 | 1,209 | 1,133 | 1,138 | -45 | -3.8% | 49,500 |
| 2023/12/13 | 1,229 | 1,231 | 1,167 | 1,183 | -44 | -3.6% | 85,100 |
| 2023/12/12 | 1,252 | 1,260 | 1,227 | 1,227 | -28 | -2.2% | 60,200 |
| 2023/12/11 | 1,254 | 1,286 | 1,245 | 1,255 | +2 | +0.2% | 40,300 |
| 2023/12/08 | 1,238 | 1,259 | 1,222 | 1,253 | +14 | +1.1% | 65,100 |
| 2023/12/07 | 1,284 | 1,293 | 1,235 | 1,239 | -52 | -4% | 79,600 |
| 2023/12/06 | 1,290 | 1,300 | 1,285 | 1,291 | +1 | +0.1% | 24,400 |
| 2023/12/05 | 1,318 | 1,322 | 1,286 | 1,290 | -46 | -3.4% | 20,800 |
| 2023/12/04 | 1,294 | 1,341 | 1,288 | 1,336 | +37 | +2.8% | 26,000 |
| 2023/12/01 | 1,300 | 1,305 | 1,288 | 1,299 | +3 | +0.2% | 13,700 |
| 2023/11/30 | 1,289 | 1,296 | 1,285 | 1,296 | -4 | -0.3% | 22,500 |
| 2023/11/29 | 1,284 | 1,303 | 1,279 | 1,300 | +17 | +1.3% | 32,300 |
201～
250
件表示中 / 420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 | 89,300円 | +8.2% | +39.5% | 2.24% | 16.28倍 | 1.25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 |
| テンアライド | 26,200円 | +4.0% | +37.6% | 0.00% | 95.27倍 | 4.54倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| はるやま | 60,000円 | +0.2% | -36.3% | 2.58% | 32.72倍 | 0.44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 |
| Ｙ’Ｓ | 292,700円 | +7.0% | +8.7% | 0.00% | 31.55倍 | 19.46倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 73,400円 | +12.6% | +64.7% | 1.23% | 24.95倍 | 3.43倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
