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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/07/12 | 1,250 | 1,325 | 1,241 | 1,306 | +111 | +9.3% | 583,300 |
| 2017/07/11 | 1,196 | 1,206 | 1,186 | 1,195 | +14 | +1.2% | 122,500 |
| 2017/07/10 | 1,194 | 1,194 | 1,174 | 1,181 | +5 | +0.4% | 72,700 |
| 2017/07/07 | 1,186 | 1,193 | 1,173 | 1,176 | -20 | -1.7% | 53,500 |
| 2017/07/06 | 1,212 | 1,219 | 1,188 | 1,196 | -26 | -2.1% | 83,900 |
| 2017/07/05 | 1,214 | 1,222 | 1,204 | 1,222 | +8 | +0.7% | 65,400 |
| 2017/07/04 | 1,263 | 1,263 | 1,210 | 1,214 | -40 | -3.2% | 100,400 |
| 2017/07/03 | 1,231 | 1,286 | 1,231 | 1,254 | +40 | +3.3% | 210,400 |
| 2017/06/30 | 1,221 | 1,271 | 1,207 | 1,214 | -53 | -4.2% | 286,500 |
| 2017/06/29 | 1,252 | 1,267 | 1,239 | 1,267 | +15 | +1.2% | 58,300 |
| 2017/06/28 | 1,291 | 1,291 | 1,251 | 1,252 | -39 | -3% | 57,400 |
| 2017/06/27 | 1,269 | 1,292 | 1,267 | 1,291 | +25 | +2% | 93,900 |
| 2017/06/26 | 1,238 | 1,268 | 1,238 | 1,266 | +25 | +2% | 53,000 |
| 2017/06/23 | 1,238 | 1,242 | 1,229 | 1,241 | +7 | +0.6% | 43,500 |
| 2017/06/22 | 1,225 | 1,240 | 1,218 | 1,234 | +3 | +0.2% | 62,000 |
| 2017/06/21 | 1,251 | 1,251 | 1,231 | 1,231 | -28 | -2.2% | 65,700 |
| 2017/06/20 | 1,264 | 1,271 | 1,259 | 1,259 | -7 | -0.6% | 87,800 |
| 2017/06/19 | 1,254 | 1,272 | 1,250 | 1,266 | +6 | +0.5% | 60,700 |
| 2017/06/16 | 1,217 | 1,260 | 1,217 | 1,260 | +35 | +2.9% | 168,100 |
| 2017/06/15 | 1,214 | 1,229 | 1,213 | 1,225 | +9 | +0.7% | 63,900 |
| 2017/06/14 | 1,220 | 1,231 | 1,206 | 1,216 | +7 | +0.6% | 92,800 |
| 2017/06/13 | 1,209 | 1,219 | 1,207 | 1,209 | ±0 | ±0% | 44,000 |
| 2017/06/12 | 1,199 | 1,212 | 1,193 | 1,209 | +5 | +0.4% | 63,600 |
| 2017/06/09 | 1,215 | 1,215 | 1,201 | 1,204 | -21 | -1.7% | 70,100 |
| 2017/06/08 | 1,209 | 1,237 | 1,208 | 1,225 | +24 | +2% | 170,600 |
| 2017/06/07 | 1,190 | 1,208 | 1,190 | 1,201 | +12 | +1% | 128,500 |
| 2017/06/06 | 1,172 | 1,193 | 1,169 | 1,189 | +19 | +1.6% | 152,300 |
| 2017/06/05 | 1,162 | 1,180 | 1,160 | 1,170 | +14 | +1.2% | 157,700 |
| 2017/06/02 | 1,164 | 1,170 | 1,152 | 1,156 | -8 | -0.7% | 99,700 |
| 2017/06/01 | 1,134 | 1,167 | 1,132 | 1,164 | +36 | +3.2% | 224,700 |
| 2017/05/31 | 1,108 | 1,133 | 1,101 | 1,128 | +17 | +1.5% | 142,600 |
| 2017/05/30 | 1,093 | 1,120 | 1,093 | 1,111 | +18 | +1.6% | 141,200 |
| 2017/05/29 | 1,133 | 1,135 | 1,092 | 1,093 | -58 | -5% | 668,100 |
| 2017/05/26 | 1,135 | 1,164 | 1,135 | 1,151 | +17 | +1.5% | 661,500 |
| 2017/05/25 | 1,125 | 1,144 | 1,125 | 1,134 | +12 | +1.1% | 198,200 |
| 2017/05/24 | 1,114 | 1,123 | 1,109 | 1,122 | +8 | +0.7% | 170,600 |
| 2017/05/23 | 1,122 | 1,127 | 1,108 | 1,114 | -14 | -1.2% | 224,500 |
| 2017/05/22 | 1,136 | 1,138 | 1,122 | 1,128 | -8 | -0.7% | 212,300 |
| 2017/05/19 | 1,151 | 1,159 | 1,133 | 1,136 | -17 | -1.5% | 190,600 |
| 2017/05/18 | 1,150 | 1,160 | 1,145 | 1,153 | -15 | -1.3% | 163,100 |
| 2017/05/17 | 1,165 | 1,187 | 1,165 | 1,168 | -15 | -1.3% | 166,800 |
| 2017/05/16 | 1,180 | 1,187 | 1,172 | 1,183 | +8 | +0.7% | 109,800 |
1901～
1950
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
