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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,129 | 1,134 | 1,122 | 1,122 | -7 | -0.6% | 47,600 |
| 2017/04/27 | 1,120 | 1,132 | 1,120 | 1,129 | +9 | +0.8% | 49,900 |
| 2017/04/26 | 1,125 | 1,128 | 1,114 | 1,120 | -2 | -0.2% | 67,400 |
| 2017/04/25 | 1,119 | 1,124 | 1,111 | 1,122 | +9 | +0.8% | 68,100 |
| 2017/04/24 | 1,111 | 1,116 | 1,104 | 1,113 | +12 | +1.1% | 55,500 |
| 2017/04/21 | 1,096 | 1,103 | 1,094 | 1,101 | +11 | +1% | 36,300 |
| 2017/04/20 | 1,093 | 1,095 | 1,085 | 1,090 | +1 | +0.1% | 30,600 |
| 2017/04/19 | 1,079 | 1,095 | 1,076 | 1,089 | +11 | +1% | 44,000 |
| 2017/04/18 | 1,077 | 1,087 | 1,073 | 1,078 | +6 | +0.6% | 42,100 |
| 2017/04/17 | 1,054 | 1,072 | 1,051 | 1,072 | +22 | +2.1% | 41,900 |
| 2017/04/14 | 1,053 | 1,056 | 1,047 | 1,050 | -8 | -0.8% | 52,400 |
| 2017/04/13 | 1,052 | 1,065 | 1,051 | 1,058 | +2 | +0.2% | 36,100 |
| 2017/04/12 | 1,062 | 1,064 | 1,052 | 1,056 | -7 | -0.7% | 36,500 |
| 2017/04/11 | 1,056 | 1,069 | 1,056 | 1,063 | +7 | +0.7% | 25,800 |
| 2017/04/10 | 1,075 | 1,075 | 1,053 | 1,056 | -7 | -0.7% | 61,600 |
| 2017/04/07 | 1,065 | 1,072 | 1,055 | 1,063 | +13 | +1.2% | 53,000 |
| 2017/04/06 | 1,076 | 1,076 | 1,050 | 1,050 | -30 | -2.8% | 76,400 |
| 2017/04/05 | 1,100 | 1,105 | 1,079 | 1,080 | -22 | -2% | 107,700 |
| 2017/04/04 | 1,116 | 1,119 | 1,100 | 1,102 | -14 | -1.3% | 105,500 |
| 2017/04/03 | 1,118 | 1,124 | 1,114 | 1,116 | +3 | +0.3% | 47,500 |
| 2017/03/31 | 1,129 | 1,137 | 1,113 | 1,113 | -9 | -0.8% | 67,500 |
| 2017/03/30 | 1,126 | 1,133 | 1,117 | 1,122 | +1 | +0.1% | 53,600 |
| 2017/03/29 | 1,114 | 1,125 | 1,108 | 1,121 | -5 | -0.4% | 99,400 |
| 2017/03/28 | 1,128 | 1,131 | 1,119 | 1,126 | +8 | +0.7% | 86,000 |
| 2017/03/27 | 1,145 | 1,148 | 1,115 | 1,118 | -42 | -3.6% | 106,800 |
| 2017/03/24 | 1,130 | 1,165 | 1,130 | 1,160 | +34 | +3% | 103,500 |
| 2017/03/23 | 1,125 | 1,127 | 1,113 | 1,126 | ±0 | ±0% | 64,400 |
| 2017/03/22 | 1,130 | 1,137 | 1,122 | 1,126 | -18 | -1.6% | 46,700 |
| 2017/03/21 | 1,140 | 1,146 | 1,135 | 1,144 | +2 | +0.2% | 45,500 |
| 2017/03/17 | 1,117 | 1,142 | 1,113 | 1,142 | +21 | +1.9% | 98,100 |
| 2017/03/16 | 1,112 | 1,121 | 1,097 | 1,121 | +8 | +0.7% | 54,200 |
| 2017/03/15 | 1,120 | 1,123 | 1,113 | 1,113 | -8 | -0.7% | 30,200 |
| 2017/03/14 | 1,127 | 1,128 | 1,118 | 1,121 | -3 | -0.3% | 53,000 |
| 2017/03/13 | 1,125 | 1,129 | 1,121 | 1,124 | -1 | -0.1% | 72,200 |
| 2017/03/10 | 1,115 | 1,128 | 1,113 | 1,125 | +10 | +0.9% | 89,200 |
| 2017/03/09 | 1,121 | 1,121 | 1,105 | 1,115 | -6 | -0.5% | 74,700 |
| 2017/03/08 | 1,111 | 1,123 | 1,107 | 1,121 | +10 | +0.9% | 94,500 |
| 2017/03/07 | 1,107 | 1,117 | 1,104 | 1,111 | +1 | +0.1% | 36,100 |
| 2017/03/06 | 1,111 | 1,115 | 1,101 | 1,110 | +1 | +0.1% | 37,300 |
| 2017/03/03 | 1,126 | 1,126 | 1,107 | 1,109 | -11 | -1% | 97,900 |
| 2017/03/02 | 1,130 | 1,130 | 1,116 | 1,120 | -6 | -0.5% | 37,100 |
| 2017/03/01 | 1,127 | 1,129 | 1,117 | 1,126 | -1 | -0.1% | 40,600 |
| 2017/02/28 | 1,120 | 1,129 | 1,112 | 1,127 | +13 | +1.2% | 65,700 |
| 2017/02/27 | 1,105 | 1,118 | 1,103 | 1,114 | +9 | +0.8% | 52,000 |
| 2017/02/24 | 1,110 | 1,111 | 1,097 | 1,105 | -9 | -0.8% | 64,900 |
| 2017/02/23 | 1,111 | 1,117 | 1,103 | 1,114 | +8 | +0.7% | 61,500 |
| 2017/02/22 | 1,118 | 1,120 | 1,095 | 1,106 | -8 | -0.7% | 89,900 |
| 2017/02/21 | 1,117 | 1,119 | 1,108 | 1,114 | +1 | +0.1% | 47,600 |
| 2017/02/20 | 1,098 | 1,116 | 1,096 | 1,113 | +17 | +1.6% | 83,200 |
| 2017/02/17 | 1,085 | 1,099 | 1,085 | 1,096 | +13 | +1.2% | 35,400 |
2001～
2050
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
