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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,210 | 1,216 | 1,196 | 1,207 | +5 | +0.4% | 186,540 |
| 2013/04/10 | 1,210 | 1,214 | 1,196 | 1,202 | -1 | -0.1% | 182,030 |
| 2013/04/09 | 1,220 | 1,220 | 1,193 | 1,203 | -16 | -1.3% | 246,750 |
| 2013/04/08 | 1,197 | 1,219 | 1,195 | 1,219 | +27 | +2.3% | 213,000 |
| 2013/04/05 | 1,226 | 1,242 | 1,184 | 1,192 | -23 | -1.9% | 391,290 |
| 2013/04/04 | 1,200 | 1,219 | 1,182 | 1,215 | -5 | -0.4% | 225,850 |
| 2013/04/03 | 1,182 | 1,240 | 1,181 | 1,220 | +42 | +3.6% | 227,810 |
| 2013/04/02 | 1,200 | 1,240 | 1,120 | 1,178 | -37 | -3% | 515,220 |
| 2013/04/01 | 1,279 | 1,280 | 1,210 | 1,215 | -64 | -5% | 365,390 |
| 2013/03/29 | 1,237 | 1,295 | 1,236 | 1,279 | +55 | +4.5% | 484,490 |
| 2013/03/28 | 1,214 | 1,249 | 1,210 | 1,224 | +20 | +1.7% | 532,430 |
| 2013/03/27 | 1,136 | 1,220 | 1,135 | 1,204 | +72 | +6.4% | 601,350 |
| 2013/03/26 | 1,127 | 1,132 | 1,116 | 1,132 | +13 | +1.2% | 237,990 |
| 2013/03/25 | 1,107 | 1,127 | 1,103 | 1,119 | +19 | +1.7% | 289,640 |
| 2013/03/22 | 1,107 | 1,109 | 1,100 | 1,100 | -3 | -0.3% | 179,610 |
| 2013/03/21 | 1,107 | 1,110 | 1,098 | 1,103 | +8 | +0.7% | 164,420 |
| 2013/03/19 | 1,085 | 1,098 | 1,083 | 1,095 | +15 | +1.4% | 160,400 |
| 2013/03/18 | 1,086 | 1,099 | 1,079 | 1,080 | -5 | -0.5% | 219,340 |
| 2013/03/15 | 1,080 | 1,086 | 1,075 | 1,085 | +4 | +0.4% | 238,420 |
| 2013/03/14 | 1,094 | 1,096 | 1,079 | 1,081 | -14 | -1.3% | 211,620 |
| 2013/03/13 | 1,105 | 1,108 | 1,092 | 1,095 | -12 | -1.1% | 281,430 |
| 2013/03/12 | 1,116 | 1,120 | 1,107 | 1,107 | -9 | -0.8% | 201,320 |
| 2013/03/11 | 1,112 | 1,118 | 1,109 | 1,116 | +9 | +0.8% | 134,810 |
| 2013/03/08 | 1,108 | 1,112 | 1,103 | 1,107 | ±0 | ±0% | 218,230 |
| 2013/03/07 | 1,118 | 1,119 | 1,101 | 1,107 | -7 | -0.6% | 233,960 |
| 2013/03/06 | 1,116 | 1,117 | 1,109 | 1,114 | -5 | -0.4% | 212,760 |
| 2013/03/05 | 1,117 | 1,132 | 1,117 | 1,119 | ±0 | ±0% | 186,290 |
| 2013/03/04 | 1,139 | 1,143 | 1,118 | 1,119 | -19 | -1.7% | 244,170 |
| 2013/03/01 | 1,150 | 1,150 | 1,137 | 1,138 | -13 | -1.1% | 77,880 |
| 2013/02/28 | 1,132 | 1,156 | 1,130 | 1,151 | +26 | +2.3% | 130,570 |
| 2013/02/27 | 1,143 | 1,143 | 1,125 | 1,125 | -17 | -1.5% | 91,280 |
| 2013/02/26 | 1,149 | 1,150 | 1,140 | 1,142 | -11 | -1% | 73,870 |
| 2013/02/25 | 1,153 | 1,160 | 1,143 | 1,153 | +8 | +0.7% | 82,980 |
| 2013/02/22 | 1,151 | 1,151 | 1,136 | 1,145 | -6 | -0.5% | 78,430 |
| 2013/02/21 | 1,140 | 1,161 | 1,139 | 1,151 | +2 | +0.2% | 129,790 |
| 2013/02/20 | 1,128 | 1,150 | 1,121 | 1,149 | +29 | +2.6% | 109,060 |
| 2013/02/19 | 1,120 | 1,125 | 1,115 | 1,120 | -2 | -0.2% | 49,880 |
| 2013/02/18 | 1,111 | 1,124 | 1,100 | 1,122 | +13 | +1.2% | 73,930 |
| 2013/02/15 | 1,132 | 1,133 | 1,097 | 1,109 | -23 | -2% | 150,610 |
| 2013/02/14 | 1,144 | 1,145 | 1,128 | 1,132 | -19 | -1.7% | 77,560 |
| 2013/02/13 | 1,178 | 1,180 | 1,145 | 1,151 | -25 | -2.1% | 144,700 |
| 2013/02/12 | 1,142 | 1,184 | 1,142 | 1,176 | +45 | +4% | 402,670 |
| 2013/02/08 | 1,120 | 1,137 | 1,114 | 1,131 | +12 | +1.1% | 237,940 |
| 2013/02/07 | 1,120 | 1,128 | 1,114 | 1,119 | -2 | -0.2% | 252,280 |
| 2013/02/06 | 1,123 | 1,125 | 1,118 | 1,121 | -2 | -0.2% | 142,400 |
| 2013/02/05 | 1,120 | 1,125 | 1,115 | 1,123 | +2 | +0.2% | 127,330 |
| 2013/02/04 | 1,123 | 1,124 | 1,116 | 1,121 | ±0 | ±0% | 219,650 |
| 2013/02/01 | 1,118 | 1,123 | 1,117 | 1,121 | +1 | +0.1% | 117,770 |
| 2013/01/31 | 1,130 | 1,133 | 1,116 | 1,120 | -9 | -0.8% | 202,120 |
| 2013/01/30 | 1,123 | 1,133 | 1,118 | 1,129 | +6 | +0.5% | 249,490 |
2951～
3000
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
