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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,770 | 1,790 | 1,720 | 1,761 | +4 | +0.2% | 331,700 |
2023/12/08 | 1,753 | 1,780 | 1,747 | 1,757 | +17 | +1% | 200,500 |
2023/12/07 | 1,715 | 1,746 | 1,706 | 1,740 | +14 | +0.8% | 124,000 |
2023/12/06 | 1,700 | 1,730 | 1,690 | 1,726 | +24 | +1.4% | 180,300 |
2023/12/05 | 1,727 | 1,733 | 1,702 | 1,702 | -26 | -1.5% | 198,700 |
2023/12/04 | 1,690 | 1,728 | 1,688 | 1,728 | +37 | +2.2% | 145,200 |
2023/12/01 | 1,676 | 1,710 | 1,668 | 1,691 | +19 | +1.1% | 211,800 |
2023/11/30 | 1,650 | 1,675 | 1,633 | 1,672 | +16 | +1% | 163,500 |
2023/11/29 | 1,630 | 1,659 | 1,608 | 1,656 | +6 | +0.4% | 321,100 |
2023/11/28 | 1,621 | 1,659 | 1,620 | 1,650 | +6 | +0.4% | 451,900 |
2023/11/27 | 1,644 | 1,656 | 1,633 | 1,644 | +11 | +0.7% | 260,300 |
2023/11/24 | 1,636 | 1,636 | 1,606 | 1,633 | -8 | -0.5% | 140,400 |
2023/11/22 | 1,629 | 1,662 | 1,629 | 1,641 | +11 | +0.7% | 158,400 |
2023/11/21 | 1,610 | 1,636 | 1,605 | 1,630 | +25 | +1.6% | 127,200 |
2023/11/20 | 1,604 | 1,620 | 1,602 | 1,605 | +3 | +0.2% | 132,600 |
2023/11/17 | 1,586 | 1,602 | 1,575 | 1,602 | +11 | +0.7% | 67,200 |
2023/11/16 | 1,605 | 1,609 | 1,588 | 1,591 | -4 | -0.3% | 104,400 |
2023/11/15 | 1,629 | 1,629 | 1,591 | 1,595 | -28 | -1.7% | 141,500 |
2023/11/14 | 1,619 | 1,631 | 1,603 | 1,623 | +14 | +0.9% | 161,600 |
2023/11/13 | 1,637 | 1,643 | 1,586 | 1,609 | +56 | +3.6% | 628,700 |
2023/11/10 | 1,545 | 1,554 | 1,532 | 1,553 | +5 | +0.3% | 104,600 |
2023/11/09 | 1,516 | 1,553 | 1,514 | 1,548 | +35 | +2.3% | 155,100 |
2023/11/08 | 1,520 | 1,529 | 1,501 | 1,513 | -7 | -0.5% | 124,500 |
2023/11/07 | 1,523 | 1,529 | 1,513 | 1,520 | +5 | +0.3% | 79,600 |
2023/11/06 | 1,518 | 1,526 | 1,504 | 1,515 | +19 | +1.3% | 162,400 |
2023/11/02 | 1,516 | 1,518 | 1,490 | 1,496 | -16 | -1.1% | 153,700 |
2023/11/01 | 1,527 | 1,530 | 1,504 | 1,512 | -5 | -0.3% | 128,200 |
2023/10/31 | 1,499 | 1,517 | 1,490 | 1,517 | +15 | +1% | 117,200 |
2023/10/30 | 1,526 | 1,527 | 1,493 | 1,502 | -28 | -1.8% | 120,900 |
2023/10/27 | 1,515 | 1,530 | 1,509 | 1,530 | +17 | +1.1% | 74,500 |
2023/10/26 | 1,507 | 1,524 | 1,502 | 1,513 | +2 | +0.1% | 97,800 |
2023/10/25 | 1,518 | 1,526 | 1,503 | 1,511 | -4 | -0.3% | 102,900 |
2023/10/24 | 1,495 | 1,517 | 1,470 | 1,515 | +26 | +1.7% | 163,300 |
2023/10/23 | 1,495 | 1,505 | 1,484 | 1,489 | -6 | -0.4% | 104,100 |
2023/10/20 | 1,488 | 1,503 | 1,481 | 1,495 | +1 | +0.1% | 101,400 |
2023/10/19 | 1,482 | 1,497 | 1,477 | 1,494 | -4 | -0.3% | 91,600 |
2023/10/18 | 1,489 | 1,500 | 1,475 | 1,498 | +13 | +0.9% | 79,800 |
2023/10/17 | 1,465 | 1,488 | 1,463 | 1,485 | +34 | +2.3% | 142,700 |
2023/10/16 | 1,450 | 1,467 | 1,439 | 1,451 | -21 | -1.4% | 249,900 |
2023/10/13 | 1,495 | 1,503 | 1,472 | 1,472 | -30 | -2% | 190,600 |
2023/10/12 | 1,503 | 1,507 | 1,495 | 1,502 | -5 | -0.3% | 134,800 |
2023/10/11 | 1,526 | 1,527 | 1,506 | 1,507 | -8 | -0.5% | 155,900 |
2023/10/10 | 1,510 | 1,526 | 1,505 | 1,515 | +13 | +0.9% | 126,200 |
2023/10/06 | 1,509 | 1,520 | 1,497 | 1,502 | +14 | +0.9% | 119,300 |
2023/10/05 | 1,483 | 1,496 | 1,459 | 1,488 | +26 | +1.8% | 189,000 |
2023/10/04 | 1,479 | 1,507 | 1,462 | 1,462 | -85 | -5.5% | 436,100 |
2023/10/03 | 1,574 | 1,574 | 1,530 | 1,547 | -48 | -3% | 312,200 |
2023/10/02 | 1,585 | 1,652 | 1,581 | 1,595 | +28 | +1.8% | 468,500 |
2023/09/29 | 1,671 | 1,688 | 1,558 | 1,567 | -48 | -3% | 1,191,600 |
2023/09/28 | 1,637 | 1,646 | 1,606 | 1,615 | -19 | -1.2% | 322,000 |
101~
150
件表示中 / 4995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 | 173,300円 | +3.9% | -6.5% | 3.17% | 10.06倍 | 1.16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 | 115,500円 | -7.4% | -15.1% | 4.59% | 6.70倍 | 0.62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 |
松 屋 | 95,400円 | +5.5% | -18.3% | 1.05% | 36.15倍 | 1.95倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の2店体制。独立路線維持。子会社で飲食店運営も |
サンマルクHD | 209,900円 | +8.9% | +31.6% | 2.38% | 61.27倍 | 1.43倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
キャンドゥ | 283,000円 | +5.8% | +68.9% | 0.60% | 1132.00倍 | 3.97倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム