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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,535 | 1,548 | 1,533 | 1,544 | +10 | +0.7% | 89,100 |
| 2025/08/18 | 1,525 | 1,534 | 1,524 | 1,534 | +12 | +0.8% | 74,000 |
| 2025/08/15 | 1,528 | 1,528 | 1,516 | 1,522 | -4 | -0.3% | 71,500 |
| 2025/08/14 | 1,525 | 1,529 | 1,521 | 1,526 | -4 | -0.3% | 56,000 |
| 2025/08/13 | 1,527 | 1,530 | 1,520 | 1,530 | +5 | +0.3% | 81,000 |
| 2025/08/12 | 1,517 | 1,525 | 1,508 | 1,525 | +10 | +0.7% | 96,600 |
| 2025/08/08 | 1,495 | 1,516 | 1,494 | 1,515 | +20 | +1.3% | 164,300 |
| 2025/08/07 | 1,485 | 1,496 | 1,483 | 1,495 | +7 | +0.5% | 64,400 |
| 2025/08/06 | 1,481 | 1,489 | 1,480 | 1,488 | +8 | +0.5% | 65,200 |
| 2025/08/05 | 1,489 | 1,490 | 1,476 | 1,480 | -14 | -0.9% | 110,700 |
| 2025/08/04 | 1,491 | 1,500 | 1,488 | 1,494 | -8 | -0.5% | 72,500 |
| 2025/08/01 | 1,490 | 1,502 | 1,490 | 1,502 | +15 | +1% | 118,800 |
| 2025/07/31 | 1,479 | 1,490 | 1,479 | 1,487 | +8 | +0.5% | 80,600 |
| 2025/07/30 | 1,469 | 1,479 | 1,467 | 1,479 | +10 | +0.7% | 118,600 |
| 2025/07/29 | 1,465 | 1,475 | 1,463 | 1,469 | +2 | +0.1% | 81,200 |
| 2025/07/28 | 1,470 | 1,478 | 1,466 | 1,467 | -3 | -0.2% | 68,900 |
| 2025/07/25 | 1,473 | 1,475 | 1,466 | 1,470 | +1 | +0.1% | 70,400 |
| 2025/07/24 | 1,475 | 1,475 | 1,465 | 1,469 | +3 | +0.2% | 83,700 |
| 2025/07/23 | 1,453 | 1,471 | 1,450 | 1,466 | +20 | +1.4% | 163,500 |
| 2025/07/22 | 1,438 | 1,454 | 1,437 | 1,446 | +10 | +0.7% | 108,300 |
| 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 |
1～
50
件表示中 / 5307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 | 154,900円 | +2.3% | +3.5% | 3.55% | 10.79倍 | 0.96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 |
| ワタミ | 103,100円 | +4.8% | +4.8% | 0.97% | 11.17倍 | 2.88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 |
| チヨダ | 124,400円 | -6.4% | +48.1% | 4.34% | 15.54倍 | 0.82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 | 74,300円 | +451.8% | - | 0.00% | 28.63倍 | 29.85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 |
| ４℃ＨＤ | 175,200円 | +43.8% | +34.0% | 4.74% | 23.52倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
