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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,710 | 1,722 | 1,687 | 1,695 | -31 | -1.8% | 52,300 |
| 2025/01/16 | 1,731 | 1,733 | 1,706 | 1,726 | -7 | -0.4% | 55,200 |
| 2025/01/15 | 1,740 | 1,743 | 1,722 | 1,733 | -4 | -0.2% | 49,500 |
| 2025/01/14 | 1,730 | 1,742 | 1,710 | 1,737 | +12 | +0.7% | 98,900 |
| 2025/01/10 | 1,725 | 1,741 | 1,703 | 1,725 | +13 | +0.8% | 105,300 |
| 2025/01/09 | 1,683 | 1,745 | 1,669 | 1,712 | +97 | +6% | 359,700 |
| 2025/01/08 | 1,655 | 1,655 | 1,611 | 1,615 | -40 | -2.4% | 136,900 |
| 2025/01/07 | 1,662 | 1,663 | 1,648 | 1,655 | +8 | +0.5% | 48,800 |
| 2025/01/06 | 1,650 | 1,662 | 1,643 | 1,647 | ±0 | ±0% | 80,600 |
| 2024/12/30 | 1,633 | 1,651 | 1,630 | 1,647 | -9 | -0.5% | 59,500 |
| 2024/12/27 | 1,630 | 1,656 | 1,630 | 1,656 | +26 | +1.6% | 53,500 |
| 2024/12/26 | 1,619 | 1,630 | 1,617 | 1,630 | +10 | +0.6% | 57,400 |
| 2024/12/25 | 1,632 | 1,634 | 1,608 | 1,620 | -5 | -0.3% | 49,500 |
| 2024/12/24 | 1,617 | 1,635 | 1,615 | 1,625 | +2 | +0.1% | 45,800 |
| 2024/12/23 | 1,622 | 1,629 | 1,621 | 1,623 | +7 | +0.4% | 30,300 |
| 2024/12/20 | 1,635 | 1,638 | 1,616 | 1,616 | -19 | -1.2% | 29,200 |
| 2024/12/19 | 1,618 | 1,640 | 1,616 | 1,635 | +15 | +0.9% | 36,200 |
| 2024/12/18 | 1,633 | 1,638 | 1,620 | 1,620 | -13 | -0.8% | 21,200 |
| 2024/12/17 | 1,644 | 1,651 | 1,633 | 1,633 | -17 | -1% | 28,100 |
| 2024/12/16 | 1,658 | 1,664 | 1,650 | 1,650 | -16 | -1% | 18,800 |
| 2024/12/13 | 1,660 | 1,673 | 1,657 | 1,666 | +2 | +0.1% | 38,700 |
| 2024/12/12 | 1,665 | 1,675 | 1,662 | 1,664 | +9 | +0.5% | 35,800 |
| 2024/12/11 | 1,654 | 1,662 | 1,652 | 1,655 | +1 | +0.1% | 28,900 |
| 2024/12/10 | 1,669 | 1,669 | 1,654 | 1,654 | -20 | -1.2% | 32,400 |
| 2024/12/09 | 1,670 | 1,677 | 1,665 | 1,674 | +3 | +0.2% | 29,200 |
| 2024/12/06 | 1,677 | 1,682 | 1,666 | 1,671 | -4 | -0.2% | 31,200 |
| 2024/12/05 | 1,646 | 1,676 | 1,645 | 1,675 | +30 | +1.8% | 55,200 |
| 2024/12/04 | 1,656 | 1,669 | 1,643 | 1,645 | -3 | -0.2% | 116,200 |
| 2024/12/03 | 1,646 | 1,656 | 1,639 | 1,648 | -2 | -0.1% | 53,900 |
| 2024/12/02 | 1,630 | 1,662 | 1,628 | 1,650 | +22 | +1.4% | 100,500 |
| 2024/11/29 | 1,604 | 1,637 | 1,600 | 1,628 | +11 | +0.7% | 81,300 |
| 2024/11/28 | 1,589 | 1,627 | 1,587 | 1,617 | -7 | -0.4% | 183,500 |
| 2024/11/27 | 1,633 | 1,636 | 1,616 | 1,624 | -15 | -0.9% | 298,800 |
| 2024/11/26 | 1,627 | 1,645 | 1,627 | 1,639 | +22 | +1.4% | 87,100 |
| 2024/11/25 | 1,625 | 1,628 | 1,612 | 1,617 | ±0 | ±0% | 109,300 |
| 2024/11/22 | 1,620 | 1,627 | 1,615 | 1,617 | +6 | +0.4% | 61,000 |
| 2024/11/21 | 1,627 | 1,633 | 1,605 | 1,611 | -15 | -0.9% | 73,400 |
| 2024/11/20 | 1,630 | 1,636 | 1,625 | 1,626 | -4 | -0.2% | 39,700 |
| 2024/11/19 | 1,636 | 1,643 | 1,627 | 1,630 | +5 | +0.3% | 48,100 |
| 2024/11/18 | 1,625 | 1,638 | 1,621 | 1,625 | +4 | +0.2% | 48,500 |
| 2024/11/15 | 1,625 | 1,631 | 1,619 | 1,621 | -4 | -0.2% | 71,100 |
| 2024/11/14 | 1,639 | 1,644 | 1,625 | 1,625 | -8 | -0.5% | 46,300 |
| 2024/11/13 | 1,627 | 1,645 | 1,625 | 1,633 | +3 | +0.2% | 44,200 |
| 2024/11/12 | 1,628 | 1,643 | 1,624 | 1,630 | +10 | +0.6% | 47,800 |
| 2024/11/11 | 1,630 | 1,635 | 1,608 | 1,620 | -15 | -0.9% | 77,600 |
| 2024/11/08 | 1,666 | 1,671 | 1,635 | 1,635 | -13 | -0.8% | 80,100 |
| 2024/11/07 | 1,650 | 1,664 | 1,641 | 1,648 | +8 | +0.5% | 85,600 |
| 2024/11/06 | 1,680 | 1,682 | 1,640 | 1,640 | -28 | -1.7% | 86,600 |
| 2024/11/05 | 1,680 | 1,680 | 1,660 | 1,668 | -8 | -0.5% | 38,000 |
| 2024/11/01 | 1,684 | 1,691 | 1,674 | 1,676 | -12 | -0.7% | 44,700 |
101～
150
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
