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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 1,050 | 1,061 | 1,049 | 1,057 | -5 | -0.5% | 314,300 |
2018/05/08 | 1,067 | 1,067 | 1,057 | 1,062 | -15 | -1.4% | 206,000 |
2018/05/07 | 1,056 | 1,078 | 1,056 | 1,077 | +22 | +2.1% | 166,900 |
2018/05/02 | 1,050 | 1,056 | 1,040 | 1,055 | +6 | +0.6% | 157,800 |
2018/05/01 | 1,055 | 1,056 | 1,048 | 1,049 | +2 | +0.2% | 97,400 |
2018/04/27 | 1,053 | 1,056 | 1,043 | 1,047 | -2 | -0.2% | 86,500 |
2018/04/26 | 1,062 | 1,069 | 1,043 | 1,049 | -8 | -0.8% | 146,800 |
2018/04/25 | 1,052 | 1,060 | 1,047 | 1,057 | +6 | +0.6% | 146,000 |
2018/04/24 | 1,049 | 1,052 | 1,045 | 1,051 | +8 | +0.8% | 87,000 |
2018/04/23 | 1,044 | 1,046 | 1,037 | 1,043 | +7 | +0.7% | 86,600 |
2018/04/20 | 1,035 | 1,043 | 1,034 | 1,036 | +1 | +0.1% | 83,500 |
2018/04/19 | 1,036 | 1,038 | 1,026 | 1,035 | +7 | +0.7% | 92,300 |
2018/04/18 | 1,025 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 63,300 |
2018/04/17 | 1,035 | 1,035 | 1,018 | 1,020 | -7 | -0.7% | 83,100 |
2018/04/16 | 1,017 | 1,031 | 1,013 | 1,027 | +8 | +0.8% | 146,100 |
2018/04/13 | 1,021 | 1,021 | 1,012 | 1,019 | ±0 | ±0% | 62,800 |
2018/04/12 | 1,031 | 1,031 | 1,019 | 1,019 | -4 | -0.4% | 94,700 |
2018/04/11 | 1,030 | 1,030 | 1,017 | 1,023 | -5 | -0.5% | 82,700 |
2018/04/10 | 1,037 | 1,042 | 1,027 | 1,028 | -6 | -0.6% | 106,800 |
2018/04/09 | 1,042 | 1,042 | 1,033 | 1,034 | -8 | -0.8% | 73,500 |
2018/04/06 | 1,043 | 1,052 | 1,034 | 1,042 | +2 | +0.2% | 102,200 |
2018/04/05 | 1,035 | 1,045 | 1,028 | 1,040 | +11 | +1.1% | 89,300 |
2018/04/04 | 1,016 | 1,033 | 1,016 | 1,029 | +16 | +1.6% | 104,100 |
2018/04/03 | 1,015 | 1,020 | 1,006 | 1,013 | -3 | -0.3% | 70,600 |
2018/04/02 | 1,030 | 1,035 | 1,016 | 1,016 | -3 | -0.3% | 89,300 |
2018/03/30 | 1,007 | 1,022 | 999 | 1,019 | +23 | +2.3% | 123,300 |
2018/03/29 | 1,010 | 1,016 | 991 | 996 | -10 | -1% | 162,100 |
2018/03/28 | 1,018 | 1,018 | 994 | 1,006 | -6 | -0.6% | 155,100 |
2018/03/27 | 1,004 | 1,017 | 1,002 | 1,012 | +13 | +1.3% | 87,000 |
2018/03/26 | 990 | 1,000 | 978 | 999 | +10 | +1% | 105,100 |
2018/03/23 | 1,028 | 1,028 | 983 | 989 | -48 | -4.6% | 258,500 |
2018/03/22 | 1,051 | 1,051 | 1,035 | 1,037 | -14 | -1.3% | 68,800 |
2018/03/20 | 1,050 | 1,053 | 1,041 | 1,051 | +1 | +0.1% | 33,000 |
2018/03/19 | 1,041 | 1,057 | 1,031 | 1,050 | +9 | +0.9% | 73,900 |
2018/03/16 | 1,050 | 1,056 | 1,041 | 1,041 | -1 | -0.1% | 116,300 |
2018/03/15 | 1,054 | 1,054 | 1,039 | 1,042 | -7 | -0.7% | 74,000 |
2018/03/14 | 1,049 | 1,056 | 1,047 | 1,049 | -5 | -0.5% | 87,600 |
2018/03/13 | 1,048 | 1,057 | 1,046 | 1,054 | +1 | +0.1% | 89,700 |
2018/03/12 | 1,022 | 1,058 | 1,022 | 1,053 | +33 | +3.2% | 88,300 |
2018/03/09 | 1,025 | 1,038 | 1,015 | 1,020 | -9 | -0.9% | 146,200 |
2018/03/08 | 1,034 | 1,038 | 1,024 | 1,029 | +4 | +0.4% | 100,400 |
2018/03/07 | 1,026 | 1,039 | 1,017 | 1,025 | -3 | -0.3% | 143,400 |
2018/03/06 | 1,031 | 1,038 | 1,019 | 1,028 | -2 | -0.2% | 135,900 |
2018/03/05 | 1,042 | 1,049 | 1,025 | 1,030 | -11 | -1.1% | 93,200 |
2018/03/02 | 1,045 | 1,048 | 1,038 | 1,041 | -18 | -1.7% | 48,900 |
2018/03/01 | 1,057 | 1,069 | 1,050 | 1,059 | +1 | +0.1% | 80,600 |
2018/02/28 | 1,040 | 1,059 | 1,039 | 1,058 | +18 | +1.7% | 71,600 |
2018/02/27 | 1,045 | 1,048 | 1,032 | 1,040 | +1 | +0.1% | 99,500 |
2018/02/26 | 1,044 | 1,044 | 1,032 | 1,039 | +6 | +0.6% | 57,900 |
2018/02/23 | 1,023 | 1,036 | 1,020 | 1,033 | +15 | +1.5% | 75,600 |
1751~
1800
件表示中 / 5279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 | 159,500円 | +5.2% | +3.0% | 3.45% | 9.07倍 | 1.00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 | 166,900円 | +5.6% | +7.8% | 0.60% | 40.43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 | 112,400円 | -3.1% | -8.2% | 5.16% | 6.26倍 | 0.55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 | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06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 |
薬王堂HD | 222,300円 | +10.7% | +4.7% | 1.30% | 9.90倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム