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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,454 | 1,488 | 1,445 | 1,464 | +6 | +0.4% | 96,900 |
| 2024/08/07 | 1,471 | 1,500 | 1,455 | 1,458 | -38 | -2.5% | 147,300 |
| 2024/08/06 | 1,495 | 1,518 | 1,469 | 1,496 | +120 | +8.7% | 167,700 |
| 2024/08/05 | 1,484 | 1,496 | 1,371 | 1,376 | -148 | -9.7% | 362,900 |
| 2024/08/02 | 1,550 | 1,552 | 1,518 | 1,524 | -49 | -3.1% | 163,200 |
| 2024/08/01 | 1,608 | 1,608 | 1,572 | 1,573 | -41 | -2.5% | 108,600 |
| 2024/07/31 | 1,581 | 1,614 | 1,573 | 1,614 | +32 | +2% | 96,500 |
| 2024/07/30 | 1,595 | 1,595 | 1,581 | 1,582 | -11 | -0.7% | 61,800 |
| 2024/07/29 | 1,596 | 1,596 | 1,585 | 1,593 | +14 | +0.9% | 54,900 |
| 2024/07/26 | 1,590 | 1,596 | 1,575 | 1,579 | -14 | -0.9% | 100,600 |
| 2024/07/25 | 1,575 | 1,598 | 1,568 | 1,593 | +13 | +0.8% | 111,900 |
| 2024/07/24 | 1,592 | 1,596 | 1,575 | 1,580 | -15 | -0.9% | 59,700 |
| 2024/07/23 | 1,589 | 1,598 | 1,583 | 1,595 | +6 | +0.4% | 72,900 |
| 2024/07/22 | 1,580 | 1,589 | 1,566 | 1,589 | +7 | +0.4% | 82,900 |
| 2024/07/19 | 1,576 | 1,597 | 1,570 | 1,582 | +9 | +0.6% | 90,900 |
| 2024/07/18 | 1,566 | 1,577 | 1,564 | 1,573 | +7 | +0.4% | 95,600 |
| 2024/07/17 | 1,570 | 1,585 | 1,566 | 1,566 | -2 | -0.1% | 88,000 |
| 2024/07/16 | 1,598 | 1,600 | 1,564 | 1,568 | -19 | -1.2% | 129,300 |
| 2024/07/12 | 1,580 | 1,594 | 1,574 | 1,587 | +10 | +0.6% | 95,600 |
| 2024/07/11 | 1,580 | 1,592 | 1,563 | 1,577 | -5 | -0.3% | 134,600 |
| 2024/07/10 | 1,550 | 1,583 | 1,533 | 1,582 | -12 | -0.8% | 399,200 |
| 2024/07/09 | 1,576 | 1,595 | 1,576 | 1,594 | +17 | +1.1% | 152,200 |
| 2024/07/08 | 1,596 | 1,599 | 1,575 | 1,577 | -3 | -0.2% | 109,800 |
| 2024/07/05 | 1,597 | 1,597 | 1,580 | 1,580 | -12 | -0.8% | 59,700 |
| 2024/07/04 | 1,595 | 1,596 | 1,587 | 1,592 | +2 | +0.1% | 51,300 |
| 2024/07/03 | 1,575 | 1,597 | 1,575 | 1,590 | +30 | +1.9% | 115,600 |
| 2024/07/02 | 1,564 | 1,569 | 1,556 | 1,560 | -9 | -0.6% | 78,300 |
| 2024/07/01 | 1,578 | 1,584 | 1,565 | 1,569 | -13 | -0.8% | 124,600 |
| 2024/06/28 | 1,596 | 1,598 | 1,577 | 1,582 | -10 | -0.6% | 73,400 |
| 2024/06/27 | 1,598 | 1,605 | 1,591 | 1,592 | -5 | -0.3% | 70,900 |
| 2024/06/26 | 1,600 | 1,608 | 1,592 | 1,597 | -6 | -0.4% | 66,700 |
| 2024/06/25 | 1,590 | 1,607 | 1,585 | 1,603 | +21 | +1.3% | 83,300 |
| 2024/06/24 | 1,582 | 1,591 | 1,568 | 1,582 | +4 | +0.3% | 82,600 |
| 2024/06/21 | 1,584 | 1,602 | 1,578 | 1,578 | -4 | -0.3% | 70,500 |
| 2024/06/20 | 1,588 | 1,595 | 1,577 | 1,582 | -16 | -1% | 65,300 |
| 2024/06/19 | 1,595 | 1,607 | 1,588 | 1,598 | -2 | -0.1% | 40,400 |
| 2024/06/18 | 1,596 | 1,618 | 1,592 | 1,600 | +18 | +1.1% | 91,500 |
| 2024/06/17 | 1,605 | 1,605 | 1,578 | 1,582 | -26 | -1.6% | 84,100 |
| 2024/06/14 | 1,559 | 1,614 | 1,557 | 1,608 | +48 | +3.1% | 141,000 |
| 2024/06/13 | 1,569 | 1,571 | 1,559 | 1,560 | -14 | -0.9% | 92,100 |
| 2024/06/12 | 1,576 | 1,588 | 1,573 | 1,574 | -7 | -0.4% | 76,700 |
| 2024/06/11 | 1,576 | 1,589 | 1,574 | 1,581 | +6 | +0.4% | 99,300 |
| 2024/06/10 | 1,588 | 1,590 | 1,563 | 1,575 | -14 | -0.9% | 152,600 |
| 2024/06/07 | 1,600 | 1,609 | 1,586 | 1,589 | -5 | -0.3% | 153,000 |
| 2024/06/06 | 1,628 | 1,628 | 1,585 | 1,594 | -40 | -2.4% | 208,500 |
| 2024/06/05 | 1,672 | 1,675 | 1,634 | 1,634 | -44 | -2.6% | 107,200 |
| 2024/06/04 | 1,655 | 1,682 | 1,655 | 1,678 | +18 | +1.1% | 139,100 |
| 2024/06/03 | 1,666 | 1,667 | 1,654 | 1,660 | +6 | +0.4% | 107,000 |
| 2024/05/31 | 1,631 | 1,656 | 1,631 | 1,654 | +26 | +1.6% | 136,700 |
| 2024/05/30 | 1,610 | 1,638 | 1,602 | 1,628 | -11 | -0.7% | 559,300 |
251～
300
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
