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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,256 | 1,266 | 1,214 | 1,220 | -49 | -3.9% | 94,700 |
| 2022/10/07 | 1,250 | 1,275 | 1,245 | 1,269 | +9 | +0.7% | 61,000 |
| 2022/10/06 | 1,237 | 1,269 | 1,237 | 1,260 | +25 | +2% | 96,600 |
| 2022/10/05 | 1,212 | 1,242 | 1,203 | 1,235 | +54 | +4.6% | 128,300 |
| 2022/10/04 | 1,183 | 1,192 | 1,175 | 1,181 | +14 | +1.2% | 96,300 |
| 2022/10/03 | 1,199 | 1,201 | 1,153 | 1,167 | -49 | -4% | 157,400 |
| 2022/09/30 | 1,242 | 1,249 | 1,205 | 1,216 | -50 | -3.9% | 183,300 |
| 2022/09/29 | 1,275 | 1,288 | 1,258 | 1,266 | +11 | +0.9% | 158,700 |
| 2022/09/28 | 1,267 | 1,267 | 1,237 | 1,255 | -7 | -0.6% | 76,900 |
| 2022/09/27 | 1,243 | 1,264 | 1,243 | 1,262 | +19 | +1.5% | 60,900 |
| 2022/09/26 | 1,235 | 1,251 | 1,230 | 1,243 | -1 | -0.1% | 74,000 |
| 2022/09/22 | 1,222 | 1,249 | 1,219 | 1,244 | +20 | +1.6% | 58,300 |
| 2022/09/21 | 1,222 | 1,234 | 1,220 | 1,224 | -13 | -1.1% | 35,100 |
| 2022/09/20 | 1,226 | 1,238 | 1,219 | 1,237 | +24 | +2% | 44,300 |
| 2022/09/16 | 1,222 | 1,230 | 1,212 | 1,213 | -8 | -0.7% | 42,400 |
| 2022/09/15 | 1,223 | 1,229 | 1,219 | 1,221 | +8 | +0.7% | 33,800 |
| 2022/09/14 | 1,225 | 1,230 | 1,213 | 1,213 | -34 | -2.7% | 53,900 |
| 2022/09/13 | 1,232 | 1,252 | 1,229 | 1,247 | +11 | +0.9% | 44,200 |
| 2022/09/12 | 1,236 | 1,246 | 1,228 | 1,236 | +5 | +0.4% | 35,900 |
| 2022/09/09 | 1,232 | 1,253 | 1,231 | 1,231 | -14 | -1.1% | 38,500 |
| 2022/09/08 | 1,227 | 1,245 | 1,219 | 1,245 | +36 | +3% | 49,600 |
| 2022/09/07 | 1,222 | 1,222 | 1,198 | 1,209 | -13 | -1.1% | 45,700 |
| 2022/09/06 | 1,231 | 1,236 | 1,219 | 1,222 | -9 | -0.7% | 28,300 |
| 2022/09/05 | 1,225 | 1,235 | 1,223 | 1,231 | +9 | +0.7% | 35,300 |
| 2022/09/02 | 1,220 | 1,222 | 1,203 | 1,222 | +7 | +0.6% | 57,700 |
| 2022/09/01 | 1,231 | 1,234 | 1,214 | 1,215 | -21 | -1.7% | 49,700 |
| 2022/08/31 | 1,232 | 1,240 | 1,227 | 1,236 | -5 | -0.4% | 34,100 |
| 2022/08/30 | 1,234 | 1,244 | 1,230 | 1,241 | +7 | +0.6% | 23,700 |
| 2022/08/29 | 1,217 | 1,241 | 1,216 | 1,234 | +7 | +0.6% | 73,200 |
| 2022/08/26 | 1,245 | 1,245 | 1,227 | 1,227 | -18 | -1.4% | 38,200 |
| 2022/08/25 | 1,246 | 1,246 | 1,233 | 1,245 | +6 | +0.5% | 33,800 |
| 2022/08/24 | 1,242 | 1,243 | 1,230 | 1,239 | ±0 | ±0% | 36,300 |
| 2022/08/23 | 1,239 | 1,249 | 1,237 | 1,239 | -8 | -0.6% | 37,600 |
| 2022/08/22 | 1,240 | 1,247 | 1,235 | 1,247 | -7 | -0.6% | 30,500 |
| 2022/08/19 | 1,270 | 1,272 | 1,253 | 1,254 | -10 | -0.8% | 30,200 |
| 2022/08/18 | 1,280 | 1,280 | 1,263 | 1,264 | -17 | -1.3% | 26,200 |
| 2022/08/17 | 1,275 | 1,283 | 1,271 | 1,281 | +12 | +0.9% | 31,000 |
| 2022/08/16 | 1,260 | 1,273 | 1,255 | 1,269 | +16 | +1.3% | 53,600 |
| 2022/08/15 | 1,254 | 1,264 | 1,246 | 1,253 | +7 | +0.6% | 39,000 |
| 2022/08/12 | 1,239 | 1,268 | 1,237 | 1,246 | +20 | +1.6% | 68,200 |
| 2022/08/10 | 1,239 | 1,239 | 1,223 | 1,226 | -15 | -1.2% | 50,400 |
| 2022/08/09 | 1,259 | 1,261 | 1,239 | 1,241 | -10 | -0.8% | 51,900 |
| 2022/08/08 | 1,274 | 1,274 | 1,249 | 1,251 | -23 | -1.8% | 63,000 |
| 2022/08/05 | 1,261 | 1,280 | 1,257 | 1,274 | +13 | +1% | 49,500 |
| 2022/08/04 | 1,293 | 1,293 | 1,261 | 1,261 | -21 | -1.6% | 44,900 |
| 2022/08/03 | 1,300 | 1,300 | 1,278 | 1,282 | -8 | -0.6% | 56,000 |
| 2022/08/02 | 1,294 | 1,301 | 1,286 | 1,290 | -4 | -0.3% | 49,600 |
| 2022/08/01 | 1,283 | 1,294 | 1,283 | 1,294 | +15 | +1.2% | 61,700 |
| 2022/07/29 | 1,284 | 1,289 | 1,277 | 1,279 | -5 | -0.4% | 40,700 |
| 2022/07/28 | 1,289 | 1,289 | 1,267 | 1,284 | +12 | +0.9% | 56,600 |
651～
700
件表示中 / 5257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 | 152,600円 | +5.2% | +3.0% | 3.60% | 8.68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 |
| 薬王堂ＨＤ | 217,400円 | +10.7% | +4.7% | 1.33% | 9.68倍 | 1.15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 |
| ４℃ＨＤ | 176,200円 | +43.8% | +34.0% | 4.71% | 23.64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 | 75,300円 | - | - | 0.00% | - | 29.52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 |
| 力の源ＨＤ | 132,800円 | +9.1% | +14.8% | 1.51% | 18.27倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
