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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,053 | 1,058 | 1,027 | 1,054 | -4 | -0.4% | 147,370 |
| 2013/06/24 | 1,065 | 1,077 | 1,054 | 1,058 | -10 | -0.9% | 92,400 |
| 2013/06/21 | 1,032 | 1,069 | 1,017 | 1,068 | +28 | +2.7% | 119,660 |
| 2013/06/20 | 1,051 | 1,057 | 1,036 | 1,040 | -20 | -1.9% | 121,940 |
| 2013/06/19 | 1,065 | 1,067 | 1,038 | 1,060 | +13 | +1.2% | 69,400 |
| 2013/06/18 | 1,056 | 1,076 | 1,045 | 1,047 | +2 | +0.2% | 135,430 |
| 2013/06/17 | 1,015 | 1,047 | 1,015 | 1,045 | +27 | +2.7% | 115,170 |
| 2013/06/14 | 1,035 | 1,050 | 1,017 | 1,018 | -2 | -0.2% | 116,010 |
| 2013/06/13 | 1,048 | 1,051 | 1,018 | 1,020 | -41 | -3.9% | 91,470 |
| 2013/06/12 | 1,045 | 1,075 | 1,021 | 1,061 | -3 | -0.3% | 92,410 |
| 2013/06/11 | 1,047 | 1,079 | 1,047 | 1,064 | -3 | -0.3% | 104,990 |
| 2013/06/10 | 1,030 | 1,069 | 1,030 | 1,067 | +53 | +5.2% | 110,080 |
| 2013/06/07 | 1,033 | 1,034 | 1,000 | 1,014 | -36 | -3.4% | 180,970 |
| 2013/06/06 | 1,071 | 1,077 | 1,041 | 1,050 | -35 | -3.2% | 183,200 |
| 2013/06/05 | 1,096 | 1,111 | 1,080 | 1,085 | -11 | -1% | 114,650 |
| 2013/06/04 | 1,100 | 1,106 | 1,054 | 1,096 | -8 | -0.7% | 203,400 |
| 2013/06/03 | 1,103 | 1,133 | 1,096 | 1,104 | -13 | -1.2% | 179,920 |
| 2013/05/31 | 1,107 | 1,134 | 1,107 | 1,117 | +10 | +0.9% | 95,270 |
| 2013/05/30 | 1,129 | 1,141 | 1,100 | 1,107 | -41 | -3.6% | 157,190 |
| 2013/05/29 | 1,121 | 1,157 | 1,121 | 1,148 | -5 | -0.4% | 245,990 |
| 2013/05/28 | 1,151 | 1,180 | 1,147 | 1,153 | -6 | -0.5% | 339,150 |
| 2013/05/27 | 1,172 | 1,173 | 1,150 | 1,159 | -29 | -2.4% | 186,300 |
| 2013/05/24 | 1,189 | 1,220 | 1,161 | 1,188 | +3 | +0.3% | 204,900 |
| 2013/05/23 | 1,237 | 1,245 | 1,182 | 1,185 | -51 | -4.1% | 280,750 |
| 2013/05/22 | 1,230 | 1,243 | 1,228 | 1,236 | +6 | +0.5% | 112,520 |
| 2013/05/21 | 1,246 | 1,247 | 1,222 | 1,230 | -18 | -1.4% | 159,490 |
| 2013/05/20 | 1,252 | 1,253 | 1,245 | 1,248 | +5 | +0.4% | 106,780 |
| 2013/05/17 | 1,227 | 1,245 | 1,219 | 1,243 | +16 | +1.3% | 132,730 |
| 2013/05/16 | 1,236 | 1,237 | 1,195 | 1,227 | -9 | -0.7% | 221,250 |
| 2013/05/15 | 1,258 | 1,260 | 1,225 | 1,236 | -17 | -1.4% | 216,400 |
| 2013/05/14 | 1,245 | 1,257 | 1,245 | 1,253 | +8 | +0.6% | 139,030 |
| 2013/05/13 | 1,271 | 1,275 | 1,242 | 1,245 | -23 | -1.8% | 251,940 |
| 2013/05/10 | 1,279 | 1,282 | 1,255 | 1,268 | -6 | -0.5% | 165,460 |
| 2013/05/09 | 1,284 | 1,284 | 1,268 | 1,274 | -6 | -0.5% | 128,410 |
| 2013/05/08 | 1,280 | 1,285 | 1,277 | 1,280 | -2 | -0.2% | 121,210 |
| 2013/05/07 | 1,280 | 1,283 | 1,271 | 1,282 | +12 | +0.9% | 173,350 |
| 2013/05/02 | 1,275 | 1,276 | 1,261 | 1,270 | -10 | -0.8% | 176,530 |
| 2013/05/01 | 1,267 | 1,281 | 1,263 | 1,280 | +19 | +1.5% | 115,450 |
| 2013/04/30 | 1,269 | 1,277 | 1,261 | 1,261 | -8 | -0.6% | 159,230 |
| 2013/04/26 | 1,274 | 1,277 | 1,261 | 1,269 | -2 | -0.2% | 152,120 |
| 2013/04/25 | 1,272 | 1,283 | 1,257 | 1,271 | +6 | +0.5% | 181,010 |
| 2013/04/24 | 1,248 | 1,265 | 1,241 | 1,265 | +22 | +1.8% | 178,460 |
| 2013/04/23 | 1,242 | 1,245 | 1,235 | 1,243 | +2 | +0.2% | 130,370 |
| 2013/04/22 | 1,229 | 1,245 | 1,226 | 1,241 | +21 | +1.7% | 172,090 |
| 2013/04/19 | 1,222 | 1,222 | 1,213 | 1,220 | +9 | +0.7% | 110,410 |
| 2013/04/18 | 1,209 | 1,224 | 1,201 | 1,211 | +5 | +0.4% | 157,250 |
| 2013/04/17 | 1,196 | 1,210 | 1,192 | 1,206 | +14 | +1.2% | 123,400 |
| 2013/04/16 | 1,203 | 1,209 | 1,188 | 1,192 | -19 | -1.6% | 202,380 |
| 2013/04/15 | 1,202 | 1,212 | 1,197 | 1,211 | +12 | +1% | 177,850 |
| 2013/04/12 | 1,208 | 1,208 | 1,195 | 1,199 | -8 | -0.7% | 227,900 |
2901～
2950
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
