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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 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 |
1951～
2000
件表示中 / 5313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 | 152,600円 | +2.3% | +3.5% | 3.60% | 10.63倍 | 0.95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 |
| トレファク | 179,500円 | +9.6% | +8.8% | 2.17% | 13.99倍 | 4.04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 |
| ワタミ | 101,600円 | +4.8% | +4.8% | 0.98% | 11.00倍 | 2.84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 |
| ４℃ＨＤ | 174,600円 | +43.8% | +34.0% | 4.75% | 23.43倍 | 0.96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 |
| アドヴァンＧ | 91,200円 | -0.1% | -8.7% | 4.39% | 5.69倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
