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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,575 | 1,593 | 1,561 | 1,580 | +14 | +0.9% | 217,100 |
| 2023/08/02 | 1,568 | 1,577 | 1,548 | 1,566 | +8 | +0.5% | 213,200 |
| 2023/08/01 | 1,592 | 1,592 | 1,558 | 1,558 | -8 | -0.5% | 150,500 |
| 2023/07/31 | 1,579 | 1,591 | 1,554 | 1,566 | +4 | +0.3% | 159,500 |
| 2023/07/28 | 1,568 | 1,570 | 1,542 | 1,562 | -13 | -0.8% | 191,100 |
| 2023/07/27 | 1,585 | 1,593 | 1,570 | 1,575 | -17 | -1.1% | 116,000 |
| 2023/07/26 | 1,606 | 1,607 | 1,582 | 1,592 | -22 | -1.4% | 159,300 |
| 2023/07/25 | 1,632 | 1,634 | 1,611 | 1,614 | -18 | -1.1% | 125,300 |
| 2023/07/24 | 1,673 | 1,677 | 1,629 | 1,632 | -29 | -1.7% | 121,000 |
| 2023/07/21 | 1,663 | 1,671 | 1,639 | 1,661 | +1 | +0.1% | 186,400 |
| 2023/07/20 | 1,631 | 1,674 | 1,622 | 1,660 | +28 | +1.7% | 275,000 |
| 2023/07/19 | 1,625 | 1,634 | 1,613 | 1,632 | +25 | +1.6% | 189,200 |
| 2023/07/18 | 1,594 | 1,616 | 1,584 | 1,607 | +13 | +0.8% | 180,200 |
| 2023/07/14 | 1,631 | 1,639 | 1,594 | 1,594 | -40 | -2.4% | 267,700 |
| 2023/07/13 | 1,611 | 1,669 | 1,610 | 1,634 | +25 | +1.6% | 318,700 |
| 2023/07/12 | 1,667 | 1,708 | 1,608 | 1,609 | -178 | -10% | 1,351,800 |
| 2023/07/11 | 1,805 | 1,840 | 1,772 | 1,787 | +19 | +1.1% | 444,000 |
| 2023/07/10 | 1,744 | 1,771 | 1,739 | 1,768 | +36 | +2.1% | 190,700 |
| 2023/07/07 | 1,732 | 1,755 | 1,709 | 1,732 | +2 | +0.1% | 183,900 |
| 2023/07/06 | 1,730 | 1,745 | 1,717 | 1,730 | -25 | -1.4% | 210,900 |
| 2023/07/05 | 1,782 | 1,782 | 1,744 | 1,755 | -36 | -2% | 238,700 |
| 2023/07/04 | 1,802 | 1,809 | 1,766 | 1,791 | -1 | -0.1% | 249,500 |
| 2023/07/03 | 1,770 | 1,809 | 1,770 | 1,792 | +29 | +1.6% | 363,100 |
| 2023/06/30 | 1,695 | 1,764 | 1,693 | 1,763 | +50 | +2.9% | 464,000 |
| 2023/06/29 | 1,691 | 1,737 | 1,680 | 1,713 | +4 | +0.2% | 704,700 |
| 2023/06/28 | 1,655 | 1,742 | 1,647 | 1,709 | +174 | +11.3% | 2,301,200 |
| 2023/06/27 | 1,545 | 1,552 | 1,520 | 1,535 | -24 | -1.5% | 87,800 |
| 2023/06/26 | 1,547 | 1,573 | 1,544 | 1,559 | +13 | +0.8% | 113,800 |
| 2023/06/23 | 1,545 | 1,566 | 1,538 | 1,546 | +13 | +0.8% | 181,100 |
| 2023/06/22 | 1,518 | 1,544 | 1,516 | 1,533 | +22 | +1.5% | 130,500 |
| 2023/06/21 | 1,506 | 1,525 | 1,504 | 1,511 | +4 | +0.3% | 70,500 |
| 2023/06/20 | 1,499 | 1,507 | 1,486 | 1,507 | +7 | +0.5% | 75,700 |
| 2023/06/19 | 1,493 | 1,500 | 1,484 | 1,500 | +8 | +0.5% | 98,200 |
| 2023/06/16 | 1,483 | 1,492 | 1,476 | 1,492 | +9 | +0.6% | 89,700 |
| 2023/06/15 | 1,490 | 1,496 | 1,483 | 1,483 | -7 | -0.5% | 64,400 |
| 2023/06/14 | 1,502 | 1,506 | 1,482 | 1,490 | -6 | -0.4% | 64,500 |
| 2023/06/13 | 1,515 | 1,520 | 1,493 | 1,496 | -11 | -0.7% | 89,300 |
| 2023/06/12 | 1,496 | 1,513 | 1,492 | 1,507 | +20 | +1.3% | 74,400 |
| 2023/06/09 | 1,492 | 1,492 | 1,474 | 1,487 | +12 | +0.8% | 71,300 |
| 2023/06/08 | 1,490 | 1,493 | 1,475 | 1,475 | -17 | -1.1% | 102,000 |
| 2023/06/07 | 1,497 | 1,510 | 1,491 | 1,492 | -8 | -0.5% | 105,300 |
| 2023/06/06 | 1,522 | 1,526 | 1,495 | 1,500 | -50 | -3.2% | 221,100 |
| 2023/06/05 | 1,530 | 1,550 | 1,523 | 1,550 | +43 | +2.9% | 163,800 |
| 2023/06/02 | 1,485 | 1,516 | 1,474 | 1,507 | +27 | +1.8% | 102,900 |
| 2023/06/01 | 1,450 | 1,481 | 1,446 | 1,480 | +18 | +1.2% | 102,300 |
| 2023/05/31 | 1,508 | 1,509 | 1,461 | 1,462 | -39 | -2.6% | 188,800 |
| 2023/05/30 | 1,501 | 1,514 | 1,491 | 1,501 | -33 | -2.2% | 444,900 |
| 2023/05/29 | 1,576 | 1,576 | 1,534 | 1,534 | -15 | -1% | 529,900 |
| 2023/05/26 | 1,558 | 1,565 | 1,547 | 1,549 | -18 | -1.1% | 245,100 |
| 2023/05/25 | 1,571 | 1,578 | 1,557 | 1,567 | -4 | -0.3% | 107,000 |
501～
550
件表示中 / 5308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 | 0.97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 |
| チヨダ | 125,100円 | -6.4% | +48.1% | 4.32% | 15.63倍 | 0.83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 |
| ワタミ | 102,500円 | +4.8% | +4.8% | 0.98% | 11.10倍 | 2.87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 |
| ４℃ＨＤ | 175,700円 | +43.8% | +34.0% | 4.72% | 23.58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 |
| 海 帆 | 72,300円 | +451.8% | - | 0.00% | 27.86倍 | 29.05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 |
市場注目の銘柄
チャート関連のコラム
