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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,116 | 1,116 | 1,075 | 1,078 | -43 | -3.8% | 94,070 |
| 2013/07/26 | 1,122 | 1,135 | 1,117 | 1,121 | -6 | -0.5% | 82,610 |
| 2013/07/25 | 1,137 | 1,145 | 1,120 | 1,127 | -7 | -0.6% | 93,040 |
| 2013/07/24 | 1,145 | 1,147 | 1,128 | 1,134 | -15 | -1.3% | 70,350 |
| 2013/07/23 | 1,110 | 1,155 | 1,108 | 1,149 | +36 | +3.2% | 212,210 |
| 2013/07/22 | 1,123 | 1,126 | 1,102 | 1,113 | -8 | -0.7% | 59,480 |
| 2013/07/19 | 1,126 | 1,129 | 1,108 | 1,121 | -2 | -0.2% | 130,860 |
| 2013/07/18 | 1,102 | 1,132 | 1,090 | 1,123 | +21 | +1.9% | 193,250 |
| 2013/07/17 | 1,090 | 1,110 | 1,086 | 1,102 | +11 | +1% | 159,440 |
| 2013/07/16 | 1,093 | 1,096 | 1,082 | 1,091 | +3 | +0.3% | 111,750 |
| 2013/07/12 | 1,088 | 1,095 | 1,080 | 1,088 | -5 | -0.5% | 96,580 |
| 2013/07/11 | 1,071 | 1,096 | 1,071 | 1,093 | +24 | +2.2% | 156,710 |
| 2013/07/10 | 1,085 | 1,094 | 1,065 | 1,069 | -17 | -1.6% | 129,520 |
| 2013/07/09 | 1,071 | 1,098 | 1,071 | 1,086 | +19 | +1.8% | 185,430 |
| 2013/07/08 | 1,110 | 1,113 | 1,065 | 1,067 | -32 | -2.9% | 216,200 |
| 2013/07/05 | 1,100 | 1,110 | 1,090 | 1,099 | +2 | +0.2% | 152,560 |
| 2013/07/04 | 1,121 | 1,135 | 1,093 | 1,097 | -39 | -3.4% | 243,550 |
| 2013/07/03 | 1,162 | 1,208 | 1,131 | 1,136 | -13 | -1.1% | 381,590 |
| 2013/07/02 | 1,128 | 1,149 | 1,115 | 1,149 | +40 | +3.6% | 170,690 |
| 2013/07/01 | 1,088 | 1,110 | 1,066 | 1,109 | +23 | +2.1% | 116,380 |
| 2013/06/28 | 1,060 | 1,092 | 1,056 | 1,086 | +30 | +2.8% | 116,700 |
| 2013/06/27 | 1,040 | 1,056 | 1,030 | 1,056 | +19 | +1.8% | 60,670 |
| 2013/06/26 | 1,050 | 1,059 | 1,030 | 1,037 | -17 | -1.6% | 70,760 |
| 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 |
2951～
3000
件表示中 / 5310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 | 155,400円 | +2.3% | +3.5% | 3.54% | 10.83倍 | 0.97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 |
| ホットランドＨ | 203,400円 | +14.0% | -47.7% | 0.64% | 86.48倍 | 3.84倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 180,500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 |
| ワタミ | 100,300円 | +4.8% | +4.8% | 1.00% | 10.86倍 | 2.81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 | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50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
