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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,720 | 1,746 | 1,704 | 1,737 | +31 | +1.8% | 224,700 |
2019/12/24 | 1,655 | 1,727 | 1,649 | 1,706 | +64 | +3.9% | 430,800 |
2019/12/23 | 1,649 | 1,653 | 1,628 | 1,642 | ±0 | ±0% | 137,900 |
2019/12/20 | 1,627 | 1,645 | 1,607 | 1,642 | +26 | +1.6% | 162,500 |
2019/12/19 | 1,610 | 1,641 | 1,610 | 1,616 | +19 | +1.2% | 136,600 |
2019/12/18 | 1,600 | 1,636 | 1,589 | 1,597 | +6 | +0.4% | 188,600 |
2019/12/17 | 1,576 | 1,593 | 1,557 | 1,591 | +16 | +1% | 78,400 |
2019/12/16 | 1,580 | 1,585 | 1,562 | 1,575 | -1 | -0.1% | 145,600 |
2019/12/13 | 1,591 | 1,591 | 1,557 | 1,576 | -10 | -0.6% | 167,000 |
2019/12/12 | 1,600 | 1,600 | 1,571 | 1,586 | -12 | -0.8% | 73,500 |
2019/12/11 | 1,590 | 1,601 | 1,571 | 1,598 | -8 | -0.5% | 118,200 |
2019/12/10 | 1,579 | 1,619 | 1,579 | 1,606 | +42 | +2.7% | 173,800 |
2019/12/09 | 1,521 | 1,577 | 1,521 | 1,564 | +54 | +3.6% | 194,000 |
2019/12/06 | 1,487 | 1,518 | 1,470 | 1,510 | +33 | +2.2% | 199,200 |
2019/12/05 | 1,425 | 1,483 | 1,424 | 1,477 | +62 | +4.4% | 239,300 |
2019/12/04 | 1,390 | 1,418 | 1,384 | 1,415 | +35 | +2.5% | 190,800 |
2019/12/03 | 1,379 | 1,389 | 1,365 | 1,380 | -10 | -0.7% | 138,700 |
2019/12/02 | 1,410 | 1,424 | 1,390 | 1,390 | -21 | -1.5% | 107,300 |
2019/11/29 | 1,396 | 1,429 | 1,396 | 1,411 | +19 | +1.4% | 151,700 |
2019/11/28 | 1,382 | 1,398 | 1,370 | 1,392 | -10 | -0.7% | 134,900 |
2019/11/27 | 1,407 | 1,409 | 1,388 | 1,402 | +3 | +0.2% | 170,200 |
2019/11/26 | 1,412 | 1,416 | 1,392 | 1,399 | +3 | +0.2% | 96,200 |
2019/11/25 | 1,430 | 1,430 | 1,396 | 1,396 | -28 | -2% | 125,200 |
2019/11/22 | 1,419 | 1,437 | 1,416 | 1,424 | +10 | +0.7% | 167,400 |
2019/11/21 | 1,407 | 1,416 | 1,382 | 1,414 | -2 | -0.1% | 189,800 |
2019/11/20 | 1,420 | 1,429 | 1,406 | 1,416 | -23 | -1.6% | 156,100 |
2019/11/19 | 1,429 | 1,439 | 1,417 | 1,439 | +10 | +0.7% | 105,600 |
2019/11/18 | 1,446 | 1,447 | 1,427 | 1,429 | -14 | -1% | 172,500 |
2019/11/15 | 1,423 | 1,462 | 1,423 | 1,443 | +33 | +2.3% | 297,000 |
2019/11/14 | 1,422 | 1,436 | 1,401 | 1,410 | -8 | -0.6% | 227,200 |
2019/11/13 | 1,413 | 1,426 | 1,408 | 1,418 | +5 | +0.4% | 180,500 |
2019/11/12 | 1,406 | 1,415 | 1,395 | 1,413 | +22 | +1.6% | 179,900 |
2019/11/11 | 1,369 | 1,397 | 1,369 | 1,391 | +26 | +1.9% | 111,200 |
2019/11/08 | 1,388 | 1,390 | 1,359 | 1,365 | -8 | -0.6% | 140,000 |
2019/11/07 | 1,368 | 1,375 | 1,353 | 1,373 | +8 | +0.6% | 93,900 |
2019/11/06 | 1,368 | 1,373 | 1,352 | 1,365 | +3 | +0.2% | 98,900 |
2019/11/05 | 1,344 | 1,366 | 1,335 | 1,362 | +26 | +1.9% | 119,700 |
2019/11/01 | 1,355 | 1,361 | 1,326 | 1,336 | -29 | -2.1% | 119,900 |
2019/10/31 | 1,346 | 1,371 | 1,344 | 1,365 | +30 | +2.2% | 195,700 |
2019/10/30 | 1,340 | 1,357 | 1,325 | 1,335 | -20 | -1.5% | 150,800 |
2019/10/29 | 1,337 | 1,364 | 1,334 | 1,355 | +27 | +2% | 179,900 |
2019/10/28 | 1,350 | 1,350 | 1,323 | 1,328 | -14 | -1% | 115,600 |
2019/10/25 | 1,340 | 1,350 | 1,330 | 1,342 | -4 | -0.3% | 107,700 |
2019/10/24 | 1,348 | 1,355 | 1,326 | 1,346 | -2 | -0.1% | 150,800 |
2019/10/23 | 1,340 | 1,351 | 1,328 | 1,348 | +18 | +1.4% | 121,500 |
2019/10/21 | 1,318 | 1,332 | 1,307 | 1,330 | +8 | +0.6% | 107,100 |
2019/10/18 | 1,355 | 1,366 | 1,317 | 1,322 | -23 | -1.7% | 174,200 |
2019/10/17 | 1,349 | 1,363 | 1,339 | 1,345 | +11 | +0.8% | 146,600 |
2019/10/16 | 1,364 | 1,375 | 1,329 | 1,334 | -26 | -1.9% | 229,500 |
2019/10/15 | 1,375 | 1,387 | 1,360 | 1,360 | -1 | -0.1% | 184,800 |
1351~
1400
件表示中 / 5278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 |
サガミHD | 167,200円 | +5.6% | +7.8% | 0.60% | 40.50倍 | 2.84倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にFCも。18年に持株会社化 |
ケーユーHD | 111,600円 | -3.1% | -8.2% | 5.20% | 6.21倍 | 0.54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 |
トレファク | 178,300円 | +9.6% | +8.8% | 2.19% | 13.89倍 | 4.01倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
ワタミ | 101,100円 | +4.8% | +4.8% | 0.99% | 10.95倍 | 2.83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