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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,720 | 1,729 | 1,704 | 1,712 | -14 | -0.8% | 61,000 |
| 2024/10/22 | 1,760 | 1,760 | 1,720 | 1,726 | -35 | -2% | 48,700 |
| 2024/10/21 | 1,761 | 1,769 | 1,756 | 1,761 | +1 | +0.1% | 42,500 |
| 2024/10/18 | 1,760 | 1,778 | 1,751 | 1,760 | ±0 | ±0% | 49,400 |
| 2024/10/17 | 1,776 | 1,776 | 1,755 | 1,760 | -7 | -0.4% | 42,800 |
| 2024/10/16 | 1,758 | 1,785 | 1,755 | 1,767 | +9 | +0.5% | 92,200 |
| 2024/10/15 | 1,761 | 1,761 | 1,741 | 1,758 | +10 | +0.6% | 50,200 |
| 2024/10/11 | 1,733 | 1,764 | 1,733 | 1,748 | +15 | +0.9% | 80,100 |
| 2024/10/10 | 1,747 | 1,747 | 1,726 | 1,733 | -11 | -0.6% | 47,100 |
| 2024/10/09 | 1,728 | 1,744 | 1,728 | 1,744 | +18 | +1% | 42,500 |
| 2024/10/08 | 1,738 | 1,749 | 1,717 | 1,726 | -36 | -2% | 72,800 |
| 2024/10/07 | 1,750 | 1,766 | 1,742 | 1,762 | +23 | +1.3% | 111,100 |
| 2024/10/04 | 1,734 | 1,749 | 1,725 | 1,739 | +4 | +0.2% | 74,300 |
| 2024/10/03 | 1,726 | 1,735 | 1,714 | 1,735 | +26 | +1.5% | 112,700 |
| 2024/10/02 | 1,708 | 1,715 | 1,686 | 1,709 | +2 | +0.1% | 89,100 |
| 2024/10/01 | 1,719 | 1,719 | 1,682 | 1,707 | -14 | -0.8% | 115,700 |
| 2024/09/30 | 1,692 | 1,737 | 1,685 | 1,721 | -4 | -0.2% | 203,400 |
| 2024/09/27 | 1,643 | 1,727 | 1,640 | 1,725 | +47 | +2.8% | 419,600 |
| 2024/09/26 | 1,647 | 1,679 | 1,638 | 1,678 | +35 | +2.1% | 237,200 |
| 2024/09/25 | 1,627 | 1,648 | 1,619 | 1,643 | +25 | +1.5% | 113,300 |
| 2024/09/24 | 1,629 | 1,629 | 1,608 | 1,618 | -11 | -0.7% | 92,500 |
| 2024/09/20 | 1,640 | 1,644 | 1,585 | 1,629 | -6 | -0.4% | 108,300 |
| 2024/09/19 | 1,632 | 1,640 | 1,630 | 1,635 | +4 | +0.2% | 52,700 |
| 2024/09/18 | 1,617 | 1,633 | 1,617 | 1,631 | +16 | +1% | 70,600 |
| 2024/09/17 | 1,618 | 1,626 | 1,602 | 1,615 | +6 | +0.4% | 61,900 |
| 2024/09/13 | 1,599 | 1,612 | 1,599 | 1,609 | +4 | +0.2% | 61,400 |
| 2024/09/12 | 1,605 | 1,616 | 1,592 | 1,605 | +24 | +1.5% | 60,800 |
| 2024/09/11 | 1,609 | 1,609 | 1,574 | 1,581 | -26 | -1.6% | 49,300 |
| 2024/09/10 | 1,600 | 1,616 | 1,600 | 1,607 | +8 | +0.5% | 34,600 |
| 2024/09/09 | 1,580 | 1,601 | 1,577 | 1,599 | +7 | +0.4% | 57,100 |
| 2024/09/06 | 1,600 | 1,609 | 1,591 | 1,592 | -7 | -0.4% | 57,000 |
| 2024/09/05 | 1,594 | 1,616 | 1,588 | 1,599 | +5 | +0.3% | 59,900 |
| 2024/09/04 | 1,588 | 1,611 | 1,588 | 1,594 | -6 | -0.4% | 69,600 |
| 2024/09/03 | 1,586 | 1,606 | 1,584 | 1,600 | +12 | +0.8% | 53,900 |
| 2024/09/02 | 1,590 | 1,594 | 1,578 | 1,588 | -8 | -0.5% | 53,000 |
| 2024/08/30 | 1,598 | 1,602 | 1,590 | 1,596 | -10 | -0.6% | 48,600 |
| 2024/08/29 | 1,605 | 1,615 | 1,592 | 1,606 | -6 | -0.4% | 43,800 |
| 2024/08/28 | 1,621 | 1,621 | 1,607 | 1,612 | -15 | -0.9% | 40,200 |
| 2024/08/27 | 1,607 | 1,630 | 1,607 | 1,627 | +20 | +1.2% | 52,800 |
| 2024/08/26 | 1,576 | 1,615 | 1,574 | 1,607 | +48 | +3.1% | 106,600 |
| 2024/08/23 | 1,559 | 1,571 | 1,553 | 1,559 | +5 | +0.3% | 45,900 |
| 2024/08/22 | 1,545 | 1,560 | 1,541 | 1,554 | +18 | +1.2% | 43,100 |
| 2024/08/21 | 1,528 | 1,542 | 1,526 | 1,536 | +7 | +0.5% | 34,200 |
| 2024/08/20 | 1,509 | 1,535 | 1,506 | 1,529 | +20 | +1.3% | 53,500 |
| 2024/08/19 | 1,513 | 1,513 | 1,499 | 1,509 | -4 | -0.3% | 51,000 |
| 2024/08/16 | 1,495 | 1,517 | 1,492 | 1,513 | +27 | +1.8% | 66,900 |
| 2024/08/15 | 1,487 | 1,497 | 1,482 | 1,486 | -1 | -0.1% | 50,400 |
| 2024/08/14 | 1,486 | 1,488 | 1,475 | 1,487 | +15 | +1% | 56,300 |
| 2024/08/13 | 1,471 | 1,475 | 1,451 | 1,472 | -8 | -0.5% | 77,900 |
| 2024/08/09 | 1,491 | 1,497 | 1,460 | 1,480 | +16 | +1.1% | 98,300 |
201～
250
件表示中 / 5307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 | 154,900円 | +2.3% | +3.5% | 3.55% | 10.79倍 | 0.96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 | 102,500円 | +4.8% | +4.8% | 0.98% | 11.10倍 | 2.87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 |
| チヨダ | 125,100円 | -6.4% | +48.1% | 4.32% | 15.63倍 | 0.83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 |
| 海 帆 | 72,300円 | +451.8% | - | 0.00% | 27.86倍 | 29.04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 | 175,700円 | +43.8% | +34.0% | 4.72% | 23.58倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
