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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,452 | 1,455 | 1,436 | 1,436 | -12 | -0.8% | 168,800 |
| 2025/07/17 | 1,457 | 1,460 | 1,448 | 1,448 | -3 | -0.2% | 152,100 |
| 2025/07/16 | 1,460 | 1,462 | 1,450 | 1,451 | -12 | -0.8% | 167,900 |
| 2025/07/15 | 1,482 | 1,482 | 1,463 | 1,463 | -21 | -1.4% | 218,800 |
| 2025/07/14 | 1,490 | 1,494 | 1,475 | 1,484 | -3 | -0.2% | 165,200 |
| 2025/07/11 | 1,480 | 1,492 | 1,478 | 1,487 | +7 | +0.5% | 169,100 |
| 2025/07/10 | 1,508 | 1,509 | 1,480 | 1,480 | -23 | -1.5% | 458,600 |
| 2025/07/09 | 1,515 | 1,529 | 1,502 | 1,503 | -92 | -5.8% | 883,100 |
| 2025/07/08 | 1,590 | 1,599 | 1,588 | 1,595 | +7 | +0.4% | 83,300 |
| 2025/07/07 | 1,580 | 1,601 | 1,576 | 1,588 | ±0 | ±0% | 116,200 |
| 2025/07/04 | 1,590 | 1,598 | 1,582 | 1,588 | ±0 | ±0% | 67,100 |
| 2025/07/03 | 1,587 | 1,592 | 1,579 | 1,588 | +4 | +0.3% | 72,100 |
| 2025/07/02 | 1,573 | 1,593 | 1,570 | 1,584 | +11 | +0.7% | 121,700 |
| 2025/07/01 | 1,562 | 1,579 | 1,562 | 1,573 | ±0 | ±0% | 91,700 |
| 2025/06/30 | 1,577 | 1,581 | 1,571 | 1,573 | +3 | +0.2% | 70,800 |
| 2025/06/27 | 1,564 | 1,571 | 1,563 | 1,570 | +5 | +0.3% | 62,000 |
| 2025/06/26 | 1,565 | 1,568 | 1,557 | 1,565 | +5 | +0.3% | 60,200 |
| 2025/06/25 | 1,569 | 1,579 | 1,559 | 1,560 | -13 | -0.8% | 73,000 |
| 2025/06/24 | 1,575 | 1,578 | 1,558 | 1,573 | -2 | -0.1% | 73,700 |
| 2025/06/23 | 1,555 | 1,584 | 1,553 | 1,575 | +18 | +1.2% | 147,800 |
| 2025/06/20 | 1,555 | 1,567 | 1,551 | 1,557 | +6 | +0.4% | 81,700 |
| 2025/06/19 | 1,534 | 1,553 | 1,534 | 1,551 | +26 | +1.7% | 118,100 |
| 2025/06/18 | 1,508 | 1,533 | 1,508 | 1,525 | +14 | +0.9% | 90,500 |
| 2025/06/17 | 1,513 | 1,516 | 1,506 | 1,511 | -2 | -0.1% | 37,900 |
| 2025/06/16 | 1,498 | 1,513 | 1,498 | 1,513 | +16 | +1.1% | 60,300 |
| 2025/06/13 | 1,512 | 1,513 | 1,497 | 1,497 | -15 | -1% | 140,100 |
| 2025/06/12 | 1,533 | 1,535 | 1,512 | 1,512 | -23 | -1.5% | 89,900 |
| 2025/06/11 | 1,526 | 1,535 | 1,526 | 1,535 | +9 | +0.6% | 45,600 |
| 2025/06/10 | 1,524 | 1,535 | 1,524 | 1,526 | +2 | +0.1% | 60,500 |
| 2025/06/09 | 1,528 | 1,532 | 1,524 | 1,524 | -2 | -0.1% | 51,500 |
| 2025/06/06 | 1,526 | 1,533 | 1,524 | 1,526 | -1 | -0.1% | 129,800 |
| 2025/06/05 | 1,524 | 1,533 | 1,521 | 1,527 | +5 | +0.3% | 79,300 |
| 2025/06/04 | 1,508 | 1,526 | 1,504 | 1,522 | +14 | +0.9% | 100,100 |
| 2025/06/03 | 1,520 | 1,520 | 1,503 | 1,508 | -12 | -0.8% | 139,400 |
| 2025/06/02 | 1,523 | 1,526 | 1,517 | 1,520 | -3 | -0.2% | 146,000 |
| 2025/05/30 | 1,545 | 1,552 | 1,523 | 1,523 | -32 | -2.1% | 282,600 |
| 2025/05/29 | 1,542 | 1,566 | 1,533 | 1,555 | -25 | -1.6% | 530,400 |
| 2025/05/28 | 1,582 | 1,587 | 1,577 | 1,580 | +3 | +0.2% | 501,700 |
| 2025/05/27 | 1,576 | 1,580 | 1,574 | 1,577 | +1 | +0.1% | 158,000 |
| 2025/05/26 | 1,574 | 1,578 | 1,568 | 1,576 | +6 | +0.4% | 153,100 |
| 2025/05/23 | 1,573 | 1,574 | 1,566 | 1,570 | +4 | +0.3% | 119,400 |
| 2025/05/22 | 1,563 | 1,578 | 1,560 | 1,566 | -11 | -0.7% | 140,400 |
| 2025/05/21 | 1,574 | 1,580 | 1,572 | 1,577 | +4 | +0.3% | 64,100 |
| 2025/05/20 | 1,591 | 1,591 | 1,573 | 1,573 | -21 | -1.3% | 176,600 |
| 2025/05/19 | 1,590 | 1,597 | 1,584 | 1,594 | +4 | +0.3% | 141,700 |
| 2025/05/16 | 1,589 | 1,592 | 1,575 | 1,590 | ±0 | ±0% | 139,700 |
| 2025/05/15 | 1,594 | 1,599 | 1,585 | 1,590 | -7 | -0.4% | 93,900 |
| 2025/05/14 | 1,601 | 1,605 | 1,587 | 1,597 | -8 | -0.5% | 169,300 |
| 2025/05/13 | 1,620 | 1,623 | 1,604 | 1,605 | -13 | -0.8% | 144,500 |
| 2025/05/12 | 1,640 | 1,645 | 1,614 | 1,618 | -15 | -0.9% | 155,000 |
1～
50
件表示中 / 5287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 | 143,600円 | +2.3% | +3.5% | 3.83% | 10.01倍 | 0.90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 | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 |
| チヨダ | 117,000円 | -6.4% | +48.1% | 4.62% | 14.74倍 | 0.78倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 68,600円 | - | - | 0.00% | - | 27.56倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 大戸屋ＨＤ | 529,000円 | +7.5% | -2.7% | 0.19% | 36.54倍 | 8.57倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
