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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,428 | 1,437 | 1,419 | 1,429 | +8 | +0.6% | 81,500 |
| 2023/01/23 | 1,432 | 1,439 | 1,411 | 1,421 | -3 | -0.2% | 90,300 |
| 2023/01/20 | 1,407 | 1,424 | 1,403 | 1,424 | +16 | +1.1% | 86,300 |
| 2023/01/19 | 1,407 | 1,419 | 1,404 | 1,408 | -9 | -0.6% | 94,800 |
| 2023/01/18 | 1,426 | 1,445 | 1,412 | 1,417 | -8 | -0.6% | 165,800 |
| 2023/01/17 | 1,416 | 1,427 | 1,396 | 1,425 | +13 | +0.9% | 122,900 |
| 2023/01/16 | 1,459 | 1,465 | 1,398 | 1,412 | -60 | -4.1% | 284,200 |
| 2023/01/13 | 1,437 | 1,496 | 1,427 | 1,472 | +46 | +3.2% | 391,100 |
| 2023/01/12 | 1,442 | 1,442 | 1,390 | 1,426 | -26 | -1.8% | 331,300 |
| 2023/01/11 | 1,472 | 1,475 | 1,436 | 1,452 | -29 | -2% | 489,000 |
| 2023/01/10 | 1,377 | 1,503 | 1,357 | 1,481 | +82 | +5.9% | 1,036,900 |
| 2023/01/06 | 1,407 | 1,413 | 1,382 | 1,399 | -8 | -0.6% | 577,700 |
| 2023/01/05 | 1,371 | 1,414 | 1,361 | 1,407 | +27 | +2% | 356,500 |
| 2023/01/04 | 1,390 | 1,394 | 1,350 | 1,380 | -13 | -0.9% | 268,700 |
| 2022/12/30 | 1,399 | 1,416 | 1,387 | 1,393 | -5 | -0.4% | 225,700 |
| 2022/12/29 | 1,364 | 1,411 | 1,346 | 1,398 | +26 | +1.9% | 212,800 |
| 2022/12/28 | 1,365 | 1,374 | 1,342 | 1,372 | +14 | +1% | 219,800 |
| 2022/12/27 | 1,330 | 1,374 | 1,330 | 1,358 | +43 | +3.3% | 304,800 |
| 2022/12/26 | 1,316 | 1,395 | 1,309 | 1,315 | +8 | +0.6% | 878,000 |
| 2022/12/23 | 1,319 | 1,328 | 1,296 | 1,307 | +18 | +1.4% | 725,100 |
| 2022/12/22 | 1,265 | 1,289 | 1,261 | 1,289 | +24 | +1.9% | 56,000 |
| 2022/12/21 | 1,269 | 1,273 | 1,255 | 1,265 | -7 | -0.6% | 76,300 |
| 2022/12/20 | 1,281 | 1,316 | 1,263 | 1,272 | -7 | -0.5% | 134,400 |
| 2022/12/19 | 1,263 | 1,283 | 1,262 | 1,279 | +16 | +1.3% | 59,900 |
| 2022/12/16 | 1,267 | 1,278 | 1,263 | 1,263 | -11 | -0.9% | 89,100 |
| 2022/12/15 | 1,269 | 1,287 | 1,264 | 1,274 | +11 | +0.9% | 48,900 |
| 2022/12/14 | 1,288 | 1,289 | 1,261 | 1,263 | -25 | -1.9% | 48,100 |
| 2022/12/13 | 1,275 | 1,295 | 1,275 | 1,288 | +18 | +1.4% | 57,800 |
| 2022/12/12 | 1,260 | 1,271 | 1,251 | 1,270 | +4 | +0.3% | 49,200 |
| 2022/12/09 | 1,251 | 1,271 | 1,251 | 1,266 | +9 | +0.7% | 43,100 |
| 2022/12/08 | 1,265 | 1,266 | 1,250 | 1,257 | -9 | -0.7% | 52,200 |
| 2022/12/07 | 1,263 | 1,274 | 1,256 | 1,266 | -7 | -0.5% | 53,600 |
| 2022/12/06 | 1,275 | 1,293 | 1,268 | 1,273 | -4 | -0.3% | 99,500 |
| 2022/12/05 | 1,212 | 1,277 | 1,210 | 1,277 | +70 | +5.8% | 215,800 |
| 2022/12/02 | 1,218 | 1,218 | 1,197 | 1,207 | -7 | -0.6% | 69,600 |
| 2022/12/01 | 1,235 | 1,235 | 1,214 | 1,214 | -14 | -1.1% | 40,000 |
| 2022/11/30 | 1,205 | 1,233 | 1,205 | 1,228 | +13 | +1.1% | 88,700 |
| 2022/11/29 | 1,203 | 1,215 | 1,194 | 1,215 | -20 | -1.6% | 172,500 |
| 2022/11/28 | 1,240 | 1,247 | 1,226 | 1,235 | -6 | -0.5% | 316,600 |
| 2022/11/25 | 1,243 | 1,250 | 1,236 | 1,241 | ±0 | ±0% | 62,300 |
| 2022/11/24 | 1,232 | 1,241 | 1,231 | 1,241 | +9 | +0.7% | 67,900 |
| 2022/11/22 | 1,236 | 1,243 | 1,228 | 1,232 | -1 | -0.1% | 44,800 |
| 2022/11/21 | 1,230 | 1,236 | 1,225 | 1,233 | +6 | +0.5% | 43,300 |
| 2022/11/18 | 1,220 | 1,230 | 1,218 | 1,227 | +17 | +1.4% | 68,000 |
| 2022/11/17 | 1,220 | 1,220 | 1,206 | 1,210 | -2 | -0.2% | 32,600 |
| 2022/11/16 | 1,204 | 1,215 | 1,202 | 1,212 | +14 | +1.2% | 34,900 |
| 2022/11/15 | 1,201 | 1,207 | 1,198 | 1,198 | -4 | -0.3% | 29,200 |
| 2022/11/14 | 1,218 | 1,218 | 1,200 | 1,202 | -12 | -1% | 32,300 |
| 2022/11/11 | 1,221 | 1,226 | 1,209 | 1,214 | +4 | +0.3% | 48,100 |
| 2022/11/10 | 1,204 | 1,211 | 1,199 | 1,210 | +7 | +0.6% | 43,800 |
601～
650
件表示中 / 5277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 | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99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 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 薬王堂ＨＤ | 230,000円 | +10.7% | +4.7% | 1.26% | 10.24倍 | 1.22倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ホットランドＨ | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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
