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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,235 | 1,242 | 1,232 | 1,239 | +10 | +0.8% | 21,700 |
| 2017/09/22 | 1,232 | 1,236 | 1,224 | 1,229 | -3 | -0.2% | 34,400 |
| 2017/09/21 | 1,240 | 1,240 | 1,229 | 1,232 | -6 | -0.5% | 26,200 |
| 2017/09/20 | 1,249 | 1,249 | 1,234 | 1,238 | -19 | -1.5% | 32,000 |
| 2017/09/19 | 1,258 | 1,258 | 1,242 | 1,257 | -1 | -0.1% | 42,200 |
| 2017/09/15 | 1,220 | 1,258 | 1,211 | 1,258 | +47 | +3.9% | 86,100 |
| 2017/09/14 | 1,222 | 1,227 | 1,211 | 1,211 | -9 | -0.7% | 20,100 |
| 2017/09/13 | 1,224 | 1,226 | 1,212 | 1,220 | +10 | +0.8% | 32,300 |
| 2017/09/12 | 1,220 | 1,222 | 1,208 | 1,210 | -2 | -0.2% | 39,300 |
| 2017/09/11 | 1,226 | 1,227 | 1,205 | 1,212 | -6 | -0.5% | 42,400 |
| 2017/09/08 | 1,219 | 1,230 | 1,212 | 1,218 | -10 | -0.8% | 56,000 |
| 2017/09/07 | 1,227 | 1,234 | 1,218 | 1,228 | +1 | +0.1% | 52,500 |
| 2017/09/06 | 1,204 | 1,230 | 1,197 | 1,227 | +7 | +0.6% | 42,600 |
| 2017/09/05 | 1,227 | 1,228 | 1,207 | 1,220 | -8 | -0.7% | 51,200 |
| 2017/09/04 | 1,231 | 1,235 | 1,214 | 1,228 | -9 | -0.7% | 46,800 |
| 2017/09/01 | 1,242 | 1,251 | 1,221 | 1,237 | -1 | -0.1% | 65,800 |
| 2017/08/31 | 1,252 | 1,252 | 1,232 | 1,238 | -14 | -1.1% | 34,900 |
| 2017/08/30 | 1,260 | 1,260 | 1,241 | 1,252 | -1 | -0.1% | 50,500 |
| 2017/08/29 | 1,259 | 1,262 | 1,249 | 1,253 | -12 | -0.9% | 46,600 |
| 2017/08/28 | 1,276 | 1,289 | 1,258 | 1,265 | -9 | -0.7% | 68,300 |
| 2017/08/25 | 1,258 | 1,278 | 1,252 | 1,274 | +16 | +1.3% | 55,500 |
| 2017/08/24 | 1,243 | 1,259 | 1,237 | 1,258 | +14 | +1.1% | 47,600 |
| 2017/08/23 | 1,265 | 1,265 | 1,236 | 1,244 | +1 | +0.1% | 45,000 |
| 2017/08/22 | 1,257 | 1,260 | 1,241 | 1,243 | -20 | -1.6% | 30,300 |
| 2017/08/21 | 1,266 | 1,269 | 1,259 | 1,263 | +8 | +0.6% | 32,100 |
| 2017/08/18 | 1,252 | 1,256 | 1,241 | 1,255 | -8 | -0.6% | 78,700 |
| 2017/08/17 | 1,265 | 1,268 | 1,253 | 1,263 | -1 | -0.1% | 41,400 |
| 2017/08/16 | 1,250 | 1,270 | 1,250 | 1,264 | +13 | +1% | 75,700 |
| 2017/08/15 | 1,239 | 1,264 | 1,230 | 1,251 | +14 | +1.1% | 120,400 |
| 2017/08/14 | 1,245 | 1,246 | 1,228 | 1,237 | -24 | -1.9% | 89,500 |
| 2017/08/10 | 1,276 | 1,282 | 1,256 | 1,261 | -18 | -1.4% | 52,700 |
| 2017/08/09 | 1,290 | 1,298 | 1,263 | 1,279 | -21 | -1.6% | 63,900 |
| 2017/08/08 | 1,300 | 1,304 | 1,290 | 1,300 | +1 | +0.1% | 56,900 |
| 2017/08/07 | 1,296 | 1,304 | 1,292 | 1,299 | +4 | +0.3% | 92,900 |
| 2017/08/04 | 1,290 | 1,298 | 1,275 | 1,295 | +4 | +0.3% | 68,900 |
| 2017/08/03 | 1,264 | 1,297 | 1,263 | 1,291 | +40 | +3.2% | 186,300 |
| 2017/08/02 | 1,239 | 1,257 | 1,234 | 1,251 | +12 | +1% | 111,800 |
| 2017/08/01 | 1,247 | 1,257 | 1,234 | 1,239 | -7 | -0.6% | 72,900 |
| 2017/07/31 | 1,252 | 1,263 | 1,238 | 1,246 | -14 | -1.1% | 64,600 |
| 2017/07/28 | 1,263 | 1,270 | 1,246 | 1,260 | -10 | -0.8% | 92,200 |
| 2017/07/27 | 1,279 | 1,287 | 1,268 | 1,270 | -4 | -0.3% | 67,800 |
| 2017/07/26 | 1,288 | 1,291 | 1,266 | 1,274 | -6 | -0.5% | 47,200 |
| 2017/07/25 | 1,278 | 1,285 | 1,270 | 1,280 | +2 | +0.2% | 48,700 |
| 2017/07/24 | 1,291 | 1,301 | 1,275 | 1,278 | -21 | -1.6% | 111,600 |
| 2017/07/21 | 1,304 | 1,310 | 1,295 | 1,299 | -8 | -0.6% | 96,800 |
| 2017/07/20 | 1,326 | 1,326 | 1,294 | 1,307 | -19 | -1.4% | 183,500 |
| 2017/07/19 | 1,286 | 1,341 | 1,284 | 1,326 | +27 | +2.1% | 245,000 |
| 2017/07/18 | 1,294 | 1,309 | 1,280 | 1,299 | -6 | -0.5% | 180,200 |
| 2017/07/14 | 1,317 | 1,317 | 1,287 | 1,305 | +2 | +0.2% | 148,400 |
| 2017/07/13 | 1,307 | 1,313 | 1,283 | 1,303 | -3 | -0.2% | 350,600 |
1901～
1950
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
