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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,645 | 1,645 | 1,614 | 1,614 | -22 | -1.3% | 99,800 |
| 2025/04/01 | 1,660 | 1,663 | 1,632 | 1,636 | -12 | -0.7% | 90,700 |
| 2025/03/31 | 1,680 | 1,682 | 1,646 | 1,648 | -41 | -2.4% | 110,600 |
| 2025/03/28 | 1,660 | 1,692 | 1,649 | 1,689 | +7 | +0.4% | 131,700 |
| 2025/03/27 | 1,680 | 1,698 | 1,671 | 1,682 | -11 | -0.6% | 82,800 |
| 2025/03/26 | 1,690 | 1,698 | 1,682 | 1,693 | +5 | +0.3% | 59,000 |
| 2025/03/25 | 1,665 | 1,689 | 1,664 | 1,688 | +24 | +1.4% | 39,300 |
| 2025/03/24 | 1,676 | 1,683 | 1,662 | 1,664 | -3 | -0.2% | 43,700 |
| 2025/03/21 | 1,665 | 1,674 | 1,654 | 1,667 | +2 | +0.1% | 28,700 |
| 2025/03/19 | 1,658 | 1,668 | 1,652 | 1,665 | +9 | +0.5% | 25,200 |
| 2025/03/18 | 1,660 | 1,664 | 1,647 | 1,656 | +1 | +0.1% | 41,500 |
| 2025/03/17 | 1,643 | 1,659 | 1,642 | 1,655 | +12 | +0.7% | 22,900 |
| 2025/03/14 | 1,640 | 1,652 | 1,635 | 1,643 | -10 | -0.6% | 41,100 |
| 2025/03/13 | 1,650 | 1,664 | 1,640 | 1,653 | +1 | +0.1% | 29,700 |
| 2025/03/12 | 1,641 | 1,654 | 1,641 | 1,652 | +11 | +0.7% | 24,900 |
| 2025/03/11 | 1,650 | 1,651 | 1,624 | 1,641 | -14 | -0.8% | 50,300 |
| 2025/03/10 | 1,668 | 1,668 | 1,645 | 1,655 | -12 | -0.7% | 30,700 |
| 2025/03/07 | 1,681 | 1,681 | 1,661 | 1,667 | -14 | -0.8% | 33,000 |
| 2025/03/06 | 1,662 | 1,682 | 1,662 | 1,681 | +22 | +1.3% | 41,200 |
| 2025/03/05 | 1,645 | 1,663 | 1,641 | 1,659 | +24 | +1.5% | 39,700 |
| 2025/03/04 | 1,646 | 1,647 | 1,624 | 1,635 | -9 | -0.5% | 64,400 |
| 2025/03/03 | 1,638 | 1,646 | 1,630 | 1,644 | +15 | +0.9% | 26,700 |
| 2025/02/28 | 1,650 | 1,650 | 1,617 | 1,629 | -16 | -1% | 56,100 |
| 2025/02/27 | 1,638 | 1,645 | 1,632 | 1,645 | +13 | +0.8% | 28,200 |
| 2025/02/26 | 1,625 | 1,635 | 1,619 | 1,632 | +14 | +0.9% | 38,600 |
| 2025/02/25 | 1,625 | 1,632 | 1,617 | 1,618 | -11 | -0.7% | 38,300 |
| 2025/02/21 | 1,635 | 1,635 | 1,617 | 1,629 | -5 | -0.3% | 36,300 |
| 2025/02/20 | 1,654 | 1,656 | 1,630 | 1,634 | -22 | -1.3% | 38,700 |
| 2025/02/19 | 1,662 | 1,662 | 1,645 | 1,656 | -7 | -0.4% | 29,500 |
| 2025/02/18 | 1,672 | 1,672 | 1,655 | 1,663 | -9 | -0.5% | 29,400 |
| 2025/02/17 | 1,678 | 1,687 | 1,671 | 1,672 | -8 | -0.5% | 21,700 |
| 2025/02/14 | 1,705 | 1,705 | 1,678 | 1,680 | -18 | -1.1% | 28,800 |
| 2025/02/13 | 1,687 | 1,698 | 1,687 | 1,698 | +14 | +0.8% | 22,900 |
| 2025/02/12 | 1,702 | 1,704 | 1,680 | 1,684 | -9 | -0.5% | 21,700 |
| 2025/02/10 | 1,702 | 1,702 | 1,685 | 1,693 | -9 | -0.5% | 33,900 |
| 2025/02/07 | 1,709 | 1,728 | 1,702 | 1,702 | -7 | -0.4% | 37,200 |
| 2025/02/06 | 1,700 | 1,719 | 1,700 | 1,709 | +19 | +1.1% | 43,200 |
| 2025/02/05 | 1,696 | 1,701 | 1,690 | 1,690 | -10 | -0.6% | 20,400 |
| 2025/02/04 | 1,709 | 1,716 | 1,695 | 1,700 | -4 | -0.2% | 31,900 |
| 2025/02/03 | 1,700 | 1,706 | 1,681 | 1,704 | +3 | +0.2% | 49,400 |
| 2025/01/31 | 1,701 | 1,710 | 1,693 | 1,701 | -5 | -0.3% | 32,700 |
| 2025/01/30 | 1,709 | 1,709 | 1,698 | 1,706 | +7 | +0.4% | 14,600 |
| 2025/01/29 | 1,710 | 1,715 | 1,696 | 1,699 | -8 | -0.5% | 38,500 |
| 2025/01/28 | 1,689 | 1,716 | 1,689 | 1,707 | +25 | +1.5% | 42,500 |
| 2025/01/27 | 1,667 | 1,693 | 1,667 | 1,682 | +17 | +1% | 38,100 |
| 2025/01/24 | 1,666 | 1,678 | 1,663 | 1,665 | -1 | -0.1% | 27,100 |
| 2025/01/23 | 1,666 | 1,669 | 1,651 | 1,666 | -9 | -0.5% | 43,400 |
| 2025/01/22 | 1,680 | 1,697 | 1,675 | 1,675 | -10 | -0.6% | 38,400 |
| 2025/01/21 | 1,690 | 1,693 | 1,680 | 1,685 | -5 | -0.3% | 24,200 |
| 2025/01/20 | 1,700 | 1,700 | 1,683 | 1,690 | -5 | -0.3% | 24,700 |
51～
100
件表示中 / 5263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 | 151,300円 | +5.2% | +3.0% | 3.64% | 8.61倍 | 0.94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 | 225,000円 | +10.7% | +4.7% | 1.29% | 10.02倍 | 1.19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 |
| ワタミ | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 | 118,500円 | -6.4% | +48.1% | 4.56% | 15.06倍 | 0.80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 |
| ４℃ＨＤ | 171,900円 | +43.8% | +34.0% | 4.83% | 23.06倍 | 0.95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
