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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 1,020 | 1,022 | 1,011 | 1,018 | -6 | -0.6% | 42,200 |
2018/02/21 | 1,015 | 1,026 | 1,013 | 1,024 | +10 | +1% | 84,100 |
2018/02/20 | 1,016 | 1,018 | 1,002 | 1,014 | +1 | +0.1% | 60,900 |
2018/02/19 | 1,012 | 1,014 | 1,003 | 1,013 | +12 | +1.2% | 76,200 |
2018/02/16 | 994 | 1,002 | 992 | 1,001 | +10 | +1% | 106,400 |
2018/02/15 | 1,000 | 1,000 | 988 | 991 | +4 | +0.4% | 81,500 |
2018/02/14 | 1,000 | 1,003 | 983 | 987 | -10 | -1% | 145,500 |
2018/02/13 | 1,019 | 1,019 | 996 | 997 | -7 | -0.7% | 140,500 |
2018/02/09 | 1,012 | 1,012 | 983 | 1,004 | -30 | -2.9% | 185,200 |
2018/02/08 | 1,040 | 1,045 | 1,027 | 1,034 | +1 | +0.1% | 107,500 |
2018/02/07 | 1,082 | 1,082 | 1,033 | 1,033 | -21 | -2% | 198,700 |
2018/02/06 | 1,105 | 1,105 | 1,044 | 1,054 | -71 | -6.3% | 149,100 |
2018/02/05 | 1,130 | 1,131 | 1,118 | 1,125 | -13 | -1.1% | 80,800 |
2018/02/02 | 1,145 | 1,148 | 1,138 | 1,138 | -7 | -0.6% | 32,500 |
2018/02/01 | 1,135 | 1,147 | 1,134 | 1,145 | +14 | +1.2% | 46,000 |
2018/01/31 | 1,150 | 1,151 | 1,131 | 1,131 | -21 | -1.8% | 61,800 |
2018/01/30 | 1,166 | 1,166 | 1,150 | 1,152 | -11 | -0.9% | 36,600 |
2018/01/29 | 1,168 | 1,168 | 1,162 | 1,163 | +2 | +0.2% | 20,300 |
2018/01/26 | 1,160 | 1,168 | 1,159 | 1,161 | +4 | +0.3% | 30,000 |
2018/01/25 | 1,163 | 1,165 | 1,157 | 1,157 | -11 | -0.9% | 32,300 |
2018/01/24 | 1,168 | 1,169 | 1,161 | 1,168 | +7 | +0.6% | 24,500 |
2018/01/23 | 1,163 | 1,173 | 1,158 | 1,161 | +10 | +0.9% | 32,700 |
2018/01/22 | 1,154 | 1,156 | 1,149 | 1,151 | +4 | +0.3% | 31,100 |
2018/01/19 | 1,147 | 1,153 | 1,143 | 1,147 | +1 | +0.1% | 37,700 |
2018/01/18 | 1,156 | 1,159 | 1,146 | 1,146 | -6 | -0.5% | 47,600 |
2018/01/17 | 1,169 | 1,169 | 1,150 | 1,152 | -17 | -1.5% | 66,800 |
2018/01/16 | 1,185 | 1,185 | 1,168 | 1,169 | -16 | -1.4% | 46,900 |
2018/01/15 | 1,188 | 1,195 | 1,182 | 1,185 | +4 | +0.3% | 61,300 |
2018/01/12 | 1,168 | 1,188 | 1,166 | 1,181 | +8 | +0.7% | 75,300 |
2018/01/11 | 1,150 | 1,179 | 1,148 | 1,173 | +27 | +2.4% | 108,900 |
2018/01/10 | 1,144 | 1,153 | 1,133 | 1,146 | -28 | -2.4% | 165,000 |
2018/01/09 | 1,188 | 1,188 | 1,168 | 1,174 | -6 | -0.5% | 88,800 |
2018/01/05 | 1,187 | 1,189 | 1,178 | 1,180 | -4 | -0.3% | 30,900 |
2018/01/04 | 1,182 | 1,187 | 1,174 | 1,184 | +3 | +0.3% | 39,500 |
2017/12/29 | 1,163 | 1,183 | 1,152 | 1,181 | +18 | +1.5% | 58,300 |
2017/12/28 | 1,172 | 1,172 | 1,155 | 1,163 | -9 | -0.8% | 22,100 |
2017/12/27 | 1,158 | 1,172 | 1,150 | 1,172 | +20 | +1.7% | 40,700 |
2017/12/26 | 1,148 | 1,154 | 1,148 | 1,152 | +2 | +0.2% | 27,800 |
2017/12/25 | 1,153 | 1,156 | 1,145 | 1,150 | -6 | -0.5% | 22,600 |
2017/12/22 | 1,153 | 1,159 | 1,147 | 1,156 | -3 | -0.3% | 25,600 |
2017/12/21 | 1,138 | 1,159 | 1,136 | 1,159 | +21 | +1.8% | 36,000 |
2017/12/20 | 1,150 | 1,153 | 1,133 | 1,138 | -7 | -0.6% | 51,300 |
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 |
1801~
1850
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