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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,155 | 1,155 | 1,144 | 1,145 | -9 | -0.8% | 32,800 |
| 2017/12/18 | 1,160 | 1,164 | 1,153 | 1,154 | -3 | -0.3% | 24,400 |
| 2017/12/15 | 1,161 | 1,161 | 1,150 | 1,157 | -4 | -0.3% | 36,300 |
| 2017/12/14 | 1,150 | 1,166 | 1,150 | 1,161 | +13 | +1.1% | 35,600 |
| 2017/12/13 | 1,163 | 1,163 | 1,142 | 1,148 | -9 | -0.8% | 39,100 |
| 2017/12/12 | 1,167 | 1,168 | 1,153 | 1,157 | -8 | -0.7% | 43,300 |
| 2017/12/11 | 1,155 | 1,165 | 1,150 | 1,165 | +17 | +1.5% | 30,200 |
| 2017/12/08 | 1,135 | 1,155 | 1,135 | 1,148 | -1 | -0.1% | 49,100 |
| 2017/12/07 | 1,144 | 1,155 | 1,142 | 1,149 | +9 | +0.8% | 31,100 |
| 2017/12/06 | 1,140 | 1,147 | 1,132 | 1,140 | -5 | -0.4% | 43,600 |
| 2017/12/05 | 1,149 | 1,149 | 1,138 | 1,145 | -9 | -0.8% | 45,400 |
| 2017/12/04 | 1,158 | 1,170 | 1,151 | 1,154 | +3 | +0.3% | 53,700 |
| 2017/12/01 | 1,152 | 1,159 | 1,143 | 1,151 | +1 | +0.1% | 43,300 |
| 2017/11/30 | 1,143 | 1,154 | 1,136 | 1,150 | +13 | +1.1% | 49,800 |
| 2017/11/29 | 1,125 | 1,142 | 1,125 | 1,137 | +17 | +1.5% | 39,200 |
| 2017/11/28 | 1,112 | 1,123 | 1,107 | 1,120 | -8 | -0.7% | 60,800 |
| 2017/11/27 | 1,134 | 1,135 | 1,118 | 1,128 | -6 | -0.5% | 86,500 |
| 2017/11/24 | 1,114 | 1,139 | 1,105 | 1,134 | +21 | +1.9% | 97,600 |
| 2017/11/22 | 1,130 | 1,133 | 1,113 | 1,113 | -18 | -1.6% | 83,000 |
| 2017/11/21 | 1,118 | 1,134 | 1,109 | 1,131 | +12 | +1.1% | 86,300 |
| 2017/11/20 | 1,111 | 1,121 | 1,103 | 1,119 | +6 | +0.5% | 73,700 |
| 2017/11/17 | 1,130 | 1,134 | 1,113 | 1,113 | -13 | -1.2% | 73,600 |
| 2017/11/16 | 1,124 | 1,135 | 1,124 | 1,126 | +2 | +0.2% | 56,400 |
| 2017/11/15 | 1,160 | 1,162 | 1,124 | 1,124 | -37 | -3.2% | 83,300 |
| 2017/11/14 | 1,185 | 1,185 | 1,156 | 1,161 | -21 | -1.8% | 91,900 |
| 2017/11/13 | 1,190 | 1,191 | 1,178 | 1,182 | -8 | -0.7% | 76,500 |
| 2017/11/10 | 1,190 | 1,196 | 1,189 | 1,190 | -7 | -0.6% | 48,300 |
| 2017/11/09 | 1,196 | 1,205 | 1,189 | 1,197 | +3 | +0.3% | 87,600 |
| 2017/11/08 | 1,197 | 1,203 | 1,193 | 1,194 | -10 | -0.8% | 45,100 |
| 2017/11/07 | 1,192 | 1,204 | 1,188 | 1,204 | +13 | +1.1% | 48,700 |
| 2017/11/06 | 1,197 | 1,197 | 1,190 | 1,191 | -6 | -0.5% | 42,900 |
| 2017/11/02 | 1,200 | 1,203 | 1,195 | 1,197 | -5 | -0.4% | 44,900 |
| 2017/11/01 | 1,203 | 1,207 | 1,195 | 1,202 | +4 | +0.3% | 59,600 |
| 2017/10/31 | 1,192 | 1,199 | 1,189 | 1,198 | +8 | +0.7% | 35,200 |
| 2017/10/30 | 1,202 | 1,202 | 1,189 | 1,190 | -5 | -0.4% | 61,000 |
| 2017/10/27 | 1,193 | 1,202 | 1,191 | 1,195 | +2 | +0.2% | 40,600 |
| 2017/10/26 | 1,188 | 1,194 | 1,181 | 1,193 | +7 | +0.6% | 48,800 |
| 2017/10/25 | 1,213 | 1,213 | 1,185 | 1,186 | -22 | -1.8% | 87,700 |
| 2017/10/24 | 1,199 | 1,213 | 1,195 | 1,208 | +18 | +1.5% | 66,100 |
| 2017/10/23 | 1,200 | 1,201 | 1,190 | 1,190 | +1 | +0.1% | 48,000 |
| 2017/10/20 | 1,192 | 1,194 | 1,185 | 1,189 | -7 | -0.6% | 59,700 |
| 2017/10/19 | 1,204 | 1,204 | 1,194 | 1,196 | -7 | -0.6% | 42,700 |
| 2017/10/18 | 1,200 | 1,217 | 1,200 | 1,203 | +1 | +0.1% | 39,100 |
| 2017/10/17 | 1,206 | 1,209 | 1,195 | 1,202 | -1 | -0.1% | 63,300 |
| 2017/10/16 | 1,190 | 1,217 | 1,190 | 1,203 | +18 | +1.5% | 101,600 |
| 2017/10/13 | 1,200 | 1,200 | 1,180 | 1,185 | -8 | -0.7% | 90,200 |
| 2017/10/12 | 1,198 | 1,199 | 1,188 | 1,193 | +9 | +0.8% | 37,500 |
| 2017/10/11 | 1,200 | 1,201 | 1,182 | 1,184 | -16 | -1.3% | 92,400 |
| 2017/10/10 | 1,212 | 1,216 | 1,200 | 1,200 | -20 | -1.6% | 80,700 |
| 2017/10/06 | 1,244 | 1,244 | 1,214 | 1,220 | -19 | -1.5% | 86,200 |
1801～
1850
件表示中 / 5237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 | 163,300円 | +5.2% | +3.0% | 3.37% | 9.29倍 | 1.02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 |
| ワタミ | 110,000円 | +7.0% | -10.9% | 0.91% | 12.39倍 | 3.46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 |
| 海 帆 | 84,300円 | +45.4% | - | 0.00% | 2218.42倍 | 24.49倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ４℃ＨＤ | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72倍 | 0.98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 |
| チヨダ | 119,400円 | -6.4% | +48.1% | 4.52% | 15.28倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
