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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,529 | 1,533 | 1,523 | 1,529 | +1 | +0.1% | 41,700 |
| 2025/12/29 | 1,530 | 1,537 | 1,523 | 1,528 | -3 | -0.2% | 83,100 |
| 2025/12/26 | 1,525 | 1,532 | 1,525 | 1,531 | +7 | +0.5% | 64,900 |
| 2025/12/25 | 1,520 | 1,527 | 1,519 | 1,524 | +7 | +0.5% | 49,600 |
| 2025/12/24 | 1,520 | 1,525 | 1,515 | 1,517 | -2 | -0.1% | 34,600 |
| 2025/12/23 | 1,515 | 1,525 | 1,515 | 1,519 | +3 | +0.2% | 46,400 |
| 2025/12/22 | 1,530 | 1,535 | 1,516 | 1,516 | -14 | -0.9% | 53,100 |
| 2025/12/19 | 1,535 | 1,539 | 1,530 | 1,530 | -4 | -0.3% | 76,600 |
| 2025/12/18 | 1,519 | 1,535 | 1,514 | 1,534 | +27 | +1.8% | 74,000 |
| 2025/12/17 | 1,512 | 1,515 | 1,507 | 1,507 | -5 | -0.3% | 40,700 |
| 2025/12/16 | 1,512 | 1,519 | 1,510 | 1,512 | -7 | -0.5% | 45,700 |
| 2025/12/15 | 1,507 | 1,521 | 1,504 | 1,519 | +19 | +1.3% | 72,700 |
| 2025/12/12 | 1,506 | 1,512 | 1,498 | 1,500 | +5 | +0.3% | 54,500 |
| 2025/12/11 | 1,520 | 1,522 | 1,495 | 1,495 | -21 | -1.4% | 66,500 |
| 2025/12/10 | 1,507 | 1,521 | 1,502 | 1,516 | +16 | +1.1% | 70,800 |
| 2025/12/09 | 1,506 | 1,509 | 1,500 | 1,500 | -3 | -0.2% | 34,700 |
| 2025/12/08 | 1,500 | 1,513 | 1,497 | 1,503 | +4 | +0.3% | 38,200 |
| 2025/12/05 | 1,500 | 1,505 | 1,494 | 1,499 | -5 | -0.3% | 62,900 |
| 2025/12/04 | 1,503 | 1,507 | 1,500 | 1,504 | +1 | +0.1% | 61,000 |
| 2025/12/03 | 1,531 | 1,535 | 1,503 | 1,503 | -31 | -2% | 76,000 |
| 2025/12/02 | 1,536 | 1,537 | 1,527 | 1,534 | -2 | -0.1% | 53,100 |
| 2025/12/01 | 1,535 | 1,539 | 1,519 | 1,536 | +10 | +0.7% | 86,800 |
| 2025/11/28 | 1,536 | 1,543 | 1,516 | 1,526 | -15 | -1% | 121,400 |
| 2025/11/27 | 1,532 | 1,547 | 1,528 | 1,541 | -28 | -1.8% | 251,500 |
| 2025/11/26 | 1,541 | 1,569 | 1,541 | 1,569 | +31 | +2% | 297,800 |
| 2025/11/25 | 1,544 | 1,547 | 1,533 | 1,538 | -11 | -0.7% | 115,000 |
| 2025/11/21 | 1,520 | 1,549 | 1,520 | 1,549 | +29 | +1.9% | 120,100 |
| 2025/11/20 | 1,514 | 1,527 | 1,511 | 1,520 | +11 | +0.7% | 90,400 |
| 2025/11/19 | 1,510 | 1,517 | 1,506 | 1,509 | +2 | +0.1% | 52,600 |
| 2025/11/18 | 1,506 | 1,514 | 1,502 | 1,507 | +1 | +0.1% | 50,000 |
| 2025/11/17 | 1,513 | 1,513 | 1,498 | 1,506 | -7 | -0.5% | 72,100 |
| 2025/11/14 | 1,515 | 1,522 | 1,510 | 1,513 | -2 | -0.1% | 58,500 |
| 2025/11/13 | 1,518 | 1,521 | 1,513 | 1,515 | +4 | +0.3% | 42,400 |
| 2025/11/12 | 1,499 | 1,516 | 1,499 | 1,511 | +13 | +0.9% | 65,000 |
| 2025/11/11 | 1,508 | 1,508 | 1,493 | 1,498 | -9 | -0.6% | 55,700 |
| 2025/11/10 | 1,510 | 1,510 | 1,501 | 1,507 | +8 | +0.5% | 53,400 |
| 2025/11/07 | 1,493 | 1,508 | 1,493 | 1,499 | +5 | +0.3% | 54,700 |
| 2025/11/06 | 1,491 | 1,494 | 1,482 | 1,494 | +4 | +0.3% | 58,400 |
| 2025/11/05 | 1,494 | 1,503 | 1,486 | 1,490 | +2 | +0.1% | 107,000 |
| 2025/11/04 | 1,482 | 1,492 | 1,475 | 1,488 | +6 | +0.4% | 62,700 |
| 2025/10/31 | 1,470 | 1,484 | 1,468 | 1,482 | +13 | +0.9% | 85,300 |
| 2025/10/30 | 1,474 | 1,483 | 1,468 | 1,469 | -1 | -0.1% | 133,300 |
| 2025/10/29 | 1,500 | 1,500 | 1,468 | 1,470 | -30 | -2% | 207,700 |
| 2025/10/28 | 1,528 | 1,528 | 1,495 | 1,500 | -32 | -2.1% | 134,800 |
| 2025/10/27 | 1,535 | 1,539 | 1,532 | 1,532 | +2 | +0.1% | 45,000 |
| 2025/10/24 | 1,548 | 1,552 | 1,528 | 1,530 | -18 | -1.2% | 42,400 |
| 2025/10/23 | 1,533 | 1,548 | 1,531 | 1,548 | +16 | +1% | 57,100 |
| 2025/10/22 | 1,530 | 1,538 | 1,530 | 1,532 | +6 | +0.4% | 50,000 |
| 2025/10/21 | 1,524 | 1,530 | 1,521 | 1,526 | +2 | +0.1% | 43,200 |
| 2025/10/20 | 1,518 | 1,525 | 1,517 | 1,524 | +14 | +0.9% | 36,700 |
1～
50
件表示中 / 5397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 | 152,900円 | +2.3% | +3.5% | 3.60% | 10.66倍 | 0.95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 |
| 力の源ＨＤ | 141,200円 | +9.1% | +14.8% | 1.42% | 19.44倍 | 3.74倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 薬王堂ＨＤ | 216,700円 | +10.7% | +4.7% | 1.34% | 9.58倍 | 1.09倍 |
|
独立系ドラッグストア。地盤の岩手に加えて東北他県で店舗展開。２５年から関東への出店を開始 |
| アドヴァンＧ | 91,500円 | -0.1% | +2.7% | 4.37% | 4.79倍 | 0.57倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ワタミ | 96,600円 | +2.6% | +0.1% | 1.04% | 11.01倍 | 2.84倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
市場注目の銘柄
チャート関連のコラム
