ハニーズ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,699 | 1,716 | 1,691 | 1,710 | +3 | +0.2% | 130,500 |
| 2024/04/25 | 1,716 | 1,721 | 1,703 | 1,707 | -21 | -1.2% | 126,300 |
| 2024/04/24 | 1,738 | 1,745 | 1,723 | 1,728 | -4 | -0.2% | 77,800 |
| 2024/04/23 | 1,699 | 1,732 | 1,695 | 1,732 | +43 | +2.5% | 157,300 |
| 2024/04/22 | 1,678 | 1,691 | 1,669 | 1,689 | +33 | +2% | 95,900 |
| 2024/04/19 | 1,679 | 1,679 | 1,648 | 1,656 | -25 | -1.5% | 114,600 |
| 2024/04/18 | 1,660 | 1,687 | 1,660 | 1,681 | +21 | +1.3% | 59,700 |
| 2024/04/17 | 1,691 | 1,691 | 1,654 | 1,660 | -30 | -1.8% | 102,800 |
| 2024/04/16 | 1,741 | 1,741 | 1,690 | 1,690 | -41 | -2.4% | 158,100 |
| 2024/04/15 | 1,723 | 1,737 | 1,722 | 1,731 | +9 | +0.5% | 99,900 |
| 2024/04/12 | 1,725 | 1,725 | 1,715 | 1,722 | +2 | +0.1% | 65,500 |
| 2024/04/11 | 1,729 | 1,730 | 1,713 | 1,720 | -21 | -1.2% | 87,000 |
| 2024/04/10 | 1,741 | 1,746 | 1,725 | 1,741 | +7 | +0.4% | 74,200 |
| 2024/04/09 | 1,731 | 1,742 | 1,721 | 1,734 | +1 | +0.1% | 63,500 |
| 2024/04/08 | 1,735 | 1,742 | 1,719 | 1,733 | +5 | +0.3% | 91,900 |
| 2024/04/05 | 1,705 | 1,734 | 1,702 | 1,728 | +15 | +0.9% | 124,800 |
| 2024/04/04 | 1,745 | 1,747 | 1,710 | 1,713 | -27 | -1.6% | 151,100 |
| 2024/04/03 | 1,743 | 1,755 | 1,714 | 1,740 | -26 | -1.5% | 245,100 |
| 2024/04/02 | 1,849 | 1,849 | 1,750 | 1,766 | -80 | -4.3% | 279,400 |
| 2024/04/01 | 1,817 | 1,870 | 1,805 | 1,846 | +66 | +3.7% | 251,600 |
| 2024/03/29 | 1,675 | 1,809 | 1,673 | 1,780 | +49 | +2.8% | 463,000 |
| 2024/03/28 | 1,726 | 1,738 | 1,722 | 1,731 | -7 | -0.4% | 181,000 |
| 2024/03/27 | 1,720 | 1,741 | 1,718 | 1,738 | +23 | +1.3% | 103,100 |
| 2024/03/26 | 1,719 | 1,724 | 1,696 | 1,715 | -8 | -0.5% | 99,400 |
| 2024/03/25 | 1,725 | 1,734 | 1,721 | 1,723 | +2 | +0.1% | 82,100 |
| 2024/03/22 | 1,715 | 1,731 | 1,711 | 1,721 | +7 | +0.4% | 82,000 |
| 2024/03/21 | 1,723 | 1,723 | 1,714 | 1,714 | -1 | -0.1% | 68,800 |
| 2024/03/19 | 1,725 | 1,725 | 1,700 | 1,715 | -8 | -0.5% | 68,500 |
| 2024/03/18 | 1,736 | 1,736 | 1,715 | 1,723 | -2 | -0.1% | 80,000 |
| 2024/03/15 | 1,720 | 1,740 | 1,715 | 1,725 | +5 | +0.3% | 93,400 |
| 2024/03/14 | 1,693 | 1,722 | 1,688 | 1,720 | +26 | +1.5% | 68,100 |
| 2024/03/13 | 1,730 | 1,730 | 1,689 | 1,694 | -34 | -2% | 90,900 |
| 2024/03/12 | 1,701 | 1,728 | 1,697 | 1,728 | +31 | +1.8% | 133,100 |
| 2024/03/11 | 1,675 | 1,701 | 1,675 | 1,697 | +18 | +1.1% | 193,000 |
| 2024/03/08 | 1,656 | 1,679 | 1,647 | 1,679 | +7 | +0.4% | 117,600 |
| 2024/03/07 | 1,665 | 1,674 | 1,661 | 1,672 | +10 | +0.6% | 118,100 |
| 2024/03/06 | 1,641 | 1,666 | 1,640 | 1,662 | +9 | +0.5% | 87,600 |
| 2024/03/05 | 1,639 | 1,654 | 1,631 | 1,653 | +25 | +1.5% | 98,500 |
| 2024/03/04 | 1,652 | 1,653 | 1,622 | 1,628 | -9 | -0.5% | 86,400 |
| 2024/03/01 | 1,662 | 1,667 | 1,637 | 1,637 | -25 | -1.5% | 97,100 |
| 2024/02/29 | 1,669 | 1,675 | 1,657 | 1,662 | -6 | -0.4% | 77,000 |
| 2024/02/28 | 1,648 | 1,671 | 1,647 | 1,668 | +19 | +1.2% | 76,800 |
| 2024/02/27 | 1,657 | 1,658 | 1,637 | 1,649 | -5 | -0.3% | 74,800 |
| 2024/02/26 | 1,635 | 1,658 | 1,630 | 1,654 | +30 | +1.8% | 130,500 |
| 2024/02/22 | 1,630 | 1,631 | 1,621 | 1,624 | +1 | +0.1% | 82,100 |
| 2024/02/21 | 1,623 | 1,623 | 1,607 | 1,623 | +11 | +0.7% | 73,200 |
| 2024/02/20 | 1,626 | 1,627 | 1,606 | 1,612 | -10 | -0.6% | 111,800 |
| 2024/02/19 | 1,607 | 1,622 | 1,602 | 1,622 | +13 | +0.8% | 77,000 |
| 2024/02/16 | 1,612 | 1,620 | 1,604 | 1,609 | ±0 | ±0% | 111,800 |
| 2024/02/15 | 1,638 | 1,638 | 1,605 | 1,609 | -23 | -1.4% | 154,200 |
1～
50
件表示中 / 4987件
類似銘柄と比較する
現在ご覧いただいている「ハニーズＨＬＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ハニーズＨＬＤ | 171,000円 | +3.9% | -6.5% | 3.22% | 9.93倍 | 1.15倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 松 屋 | 90,200円 | +5.5% | -18.3% | 1.11% | 34.18倍 | 1.84倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| サンマルクＨＤ | 210,200円 | +8.9% | +31.6% | 2.38% | 61.35倍 | 1.43倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ＳＲＳＨＤ | 113,600円 | +9.2% | - | 0.53% | 33.55倍 | 3.22倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| キャンドゥ | 280,600円 | +5.8% | +68.9% | 0.61% | 1122.40倍 | 3.94倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
