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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,226 | 1,239 | 1,207 | 1,215 | -58 | -4.6% | 385,300 |
| 2016/03/29 | 1,292 | 1,305 | 1,263 | 1,273 | -27 | -2.1% | 76,800 |
| 2016/03/28 | 1,298 | 1,310 | 1,288 | 1,300 | -2 | -0.2% | 42,700 |
| 2016/03/25 | 1,309 | 1,316 | 1,294 | 1,302 | -6 | -0.5% | 59,700 |
| 2016/03/24 | 1,271 | 1,319 | 1,240 | 1,308 | +43 | +3.4% | 127,100 |
| 2016/03/23 | 1,270 | 1,280 | 1,261 | 1,265 | -3 | -0.2% | 83,400 |
| 2016/03/22 | 1,217 | 1,268 | 1,217 | 1,268 | +54 | +4.4% | 74,700 |
| 2016/03/18 | 1,207 | 1,222 | 1,200 | 1,214 | +10 | +0.8% | 81,100 |
| 2016/03/17 | 1,204 | 1,216 | 1,201 | 1,204 | +10 | +0.8% | 84,500 |
| 2016/03/16 | 1,189 | 1,202 | 1,187 | 1,194 | -1 | -0.1% | 67,300 |
| 2016/03/15 | 1,233 | 1,243 | 1,184 | 1,195 | -37 | -3% | 162,300 |
| 2016/03/14 | 1,235 | 1,235 | 1,212 | 1,232 | +1 | +0.1% | 83,100 |
| 2016/03/11 | 1,220 | 1,244 | 1,218 | 1,231 | -1 | -0.1% | 59,100 |
| 2016/03/10 | 1,211 | 1,242 | 1,211 | 1,232 | +20 | +1.7% | 47,600 |
| 2016/03/09 | 1,228 | 1,235 | 1,208 | 1,212 | -19 | -1.5% | 56,700 |
| 2016/03/08 | 1,227 | 1,237 | 1,191 | 1,231 | -3 | -0.2% | 70,100 |
| 2016/03/07 | 1,228 | 1,243 | 1,221 | 1,234 | +8 | +0.7% | 45,000 |
| 2016/03/04 | 1,215 | 1,227 | 1,206 | 1,226 | +8 | +0.7% | 32,400 |
| 2016/03/03 | 1,217 | 1,224 | 1,202 | 1,218 | +3 | +0.2% | 54,700 |
| 2016/03/02 | 1,246 | 1,247 | 1,209 | 1,215 | -17 | -1.4% | 78,800 |
| 2016/03/01 | 1,200 | 1,241 | 1,200 | 1,232 | +35 | +2.9% | 166,600 |
| 2016/02/29 | 1,205 | 1,227 | 1,196 | 1,197 | -2 | -0.2% | 84,700 |
| 2016/02/26 | 1,200 | 1,215 | 1,195 | 1,199 | +2 | +0.2% | 85,400 |
| 2016/02/25 | 1,142 | 1,208 | 1,142 | 1,197 | +56 | +4.9% | 167,800 |
| 2016/02/24 | 1,157 | 1,172 | 1,131 | 1,141 | -38 | -3.2% | 126,800 |
| 2016/02/23 | 1,216 | 1,219 | 1,171 | 1,179 | -33 | -2.7% | 94,300 |
| 2016/02/22 | 1,209 | 1,230 | 1,209 | 1,212 | ±0 | ±0% | 58,300 |
| 2016/02/19 | 1,205 | 1,229 | 1,201 | 1,212 | +9 | +0.7% | 52,500 |
| 2016/02/18 | 1,207 | 1,213 | 1,187 | 1,203 | +18 | +1.5% | 67,100 |
| 2016/02/17 | 1,179 | 1,200 | 1,167 | 1,185 | +11 | +0.9% | 67,300 |
| 2016/02/16 | 1,198 | 1,210 | 1,172 | 1,174 | -29 | -2.4% | 95,000 |
| 2016/02/15 | 1,207 | 1,214 | 1,167 | 1,203 | +31 | +2.6% | 101,500 |
| 2016/02/12 | 1,162 | 1,218 | 1,155 | 1,172 | -20 | -1.7% | 302,100 |
| 2016/02/10 | 1,198 | 1,220 | 1,178 | 1,192 | +2 | +0.2% | 106,200 |
| 2016/02/09 | 1,206 | 1,220 | 1,177 | 1,190 | -68 | -5.4% | 117,100 |
| 2016/02/08 | 1,197 | 1,266 | 1,197 | 1,258 | +59 | +4.9% | 68,500 |
| 2016/02/05 | 1,229 | 1,248 | 1,187 | 1,199 | -24 | -2% | 129,300 |
| 2016/02/04 | 1,304 | 1,320 | 1,213 | 1,223 | -105 | -7.9% | 207,800 |
| 2016/02/03 | 1,279 | 1,330 | 1,279 | 1,328 | +39 | +3% | 244,000 |
| 2016/02/02 | 1,284 | 1,298 | 1,270 | 1,289 | +3 | +0.2% | 67,700 |
| 2016/02/01 | 1,288 | 1,299 | 1,251 | 1,286 | -6 | -0.5% | 201,000 |
| 2016/01/29 | 1,225 | 1,299 | 1,223 | 1,292 | +56 | +4.5% | 265,500 |
| 2016/01/28 | 1,217 | 1,318 | 1,216 | 1,236 | +20 | +1.6% | 454,500 |
| 2016/01/27 | 1,163 | 1,219 | 1,163 | 1,216 | +54 | +4.6% | 191,100 |
| 2016/01/26 | 1,151 | 1,168 | 1,151 | 1,162 | -5 | -0.4% | 98,500 |
| 2016/01/25 | 1,100 | 1,169 | 1,100 | 1,167 | +71 | +6.5% | 226,000 |
| 2016/01/22 | 1,057 | 1,098 | 1,049 | 1,096 | +46 | +4.4% | 85,700 |
| 2016/01/21 | 1,038 | 1,063 | 1,038 | 1,050 | +5 | +0.5% | 139,400 |
| 2016/01/20 | 1,062 | 1,082 | 1,043 | 1,045 | -10 | -0.9% | 63,400 |
| 2016/01/19 | 1,073 | 1,081 | 1,046 | 1,055 | -32 | -2.9% | 74,700 |
2301～
2350
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
