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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,135 | 1,139 | 1,121 | 1,123 | -12 | -1.1% | 147,470 |
| 2013/01/28 | 1,145 | 1,147 | 1,135 | 1,135 | -13 | -1.1% | 123,680 |
| 2013/01/25 | 1,151 | 1,155 | 1,136 | 1,148 | -3 | -0.3% | 157,900 |
| 2013/01/24 | 1,138 | 1,151 | 1,130 | 1,151 | +9 | +0.8% | 140,530 |
| 2013/01/23 | 1,142 | 1,157 | 1,139 | 1,142 | -8 | -0.7% | 150,540 |
| 2013/01/22 | 1,155 | 1,162 | 1,141 | 1,150 | -2 | -0.2% | 194,090 |
| 2013/01/21 | 1,141 | 1,155 | 1,137 | 1,152 | +12 | +1.1% | 245,660 |
| 2013/01/18 | 1,149 | 1,149 | 1,131 | 1,140 | -5 | -0.4% | 344,640 |
| 2013/01/17 | 1,133 | 1,147 | 1,130 | 1,145 | +15 | +1.3% | 287,810 |
| 2013/01/16 | 1,135 | 1,141 | 1,125 | 1,130 | +7 | +0.6% | 369,700 |
| 2013/01/15 | 1,100 | 1,126 | 1,091 | 1,123 | +44 | +4.1% | 500,960 |
| 2013/01/11 | 1,069 | 1,085 | 1,065 | 1,079 | +17 | +1.6% | 576,420 |
| 2013/01/10 | 1,106 | 1,108 | 1,034 | 1,062 | -46 | -4.2% | 753,180 |
| 2013/01/09 | 1,112 | 1,117 | 1,101 | 1,108 | -12 | -1.1% | 355,580 |
| 2013/01/08 | 1,122 | 1,135 | 1,104 | 1,120 | +1 | +0.1% | 324,470 |
| 2013/01/07 | 1,144 | 1,144 | 1,111 | 1,119 | -26 | -2.3% | 306,860 |
| 2013/01/04 | 1,144 | 1,153 | 1,139 | 1,145 | +9 | +0.8% | 179,340 |
| 2012/12/28 | 1,142 | 1,142 | 1,123 | 1,136 | -6 | -0.5% | 121,910 |
| 2012/12/27 | 1,145 | 1,149 | 1,131 | 1,142 | +1 | +0.1% | 169,560 |
| 2012/12/26 | 1,125 | 1,143 | 1,107 | 1,141 | +16 | +1.4% | 217,980 |
| 2012/12/25 | 1,140 | 1,140 | 1,122 | 1,125 | -7 | -0.6% | 168,420 |
| 2012/12/21 | 1,157 | 1,158 | 1,126 | 1,132 | -17 | -1.5% | 297,270 |
| 2012/12/20 | 1,126 | 1,157 | 1,125 | 1,149 | +30 | +2.7% | 390,850 |
| 2012/12/19 | 1,125 | 1,129 | 1,113 | 1,119 | -6 | -0.5% | 116,050 |
| 2012/12/18 | 1,131 | 1,134 | 1,113 | 1,125 | -3 | -0.3% | 132,470 |
| 2012/12/17 | 1,138 | 1,139 | 1,125 | 1,128 | -4 | -0.4% | 156,500 |
| 2012/12/14 | 1,140 | 1,153 | 1,131 | 1,132 | -9 | -0.8% | 208,630 |
| 2012/12/13 | 1,142 | 1,146 | 1,136 | 1,141 | +6 | +0.5% | 165,490 |
| 2012/12/12 | 1,159 | 1,160 | 1,131 | 1,135 | -14 | -1.2% | 227,160 |
| 2012/12/11 | 1,154 | 1,166 | 1,143 | 1,149 | -1 | -0.1% | 176,160 |
| 2012/12/10 | 1,172 | 1,172 | 1,138 | 1,150 | -7 | -0.6% | 208,030 |
| 2012/12/07 | 1,149 | 1,174 | 1,143 | 1,157 | +17 | +1.5% | 376,820 |
| 2012/12/06 | 1,177 | 1,182 | 1,128 | 1,140 | -37 | -3.1% | 518,020 |
| 2012/12/05 | 1,190 | 1,190 | 1,164 | 1,177 | -13 | -1.1% | 278,940 |
| 2012/12/04 | 1,244 | 1,244 | 1,181 | 1,190 | -54 | -4.3% | 543,900 |
| 2012/12/03 | 1,277 | 1,277 | 1,240 | 1,244 | -33 | -2.6% | 136,390 |
| 2012/11/30 | 1,293 | 1,300 | 1,276 | 1,277 | -16 | -1.2% | 106,470 |
| 2012/11/29 | 1,252 | 1,309 | 1,248 | 1,293 | +44 | +3.5% | 205,410 |
| 2012/11/28 | 1,259 | 1,274 | 1,247 | 1,249 | -18 | -1.4% | 85,350 |
| 2012/11/27 | 1,251 | 1,277 | 1,250 | 1,267 | +17 | +1.4% | 103,220 |
| 2012/11/26 | 1,239 | 1,252 | 1,236 | 1,250 | +15 | +1.2% | 90,820 |
| 2012/11/22 | 1,240 | 1,240 | 1,226 | 1,235 | +4 | +0.3% | 62,420 |
| 2012/11/21 | 1,236 | 1,242 | 1,219 | 1,231 | +2 | +0.2% | 104,030 |
| 2012/11/20 | 1,237 | 1,240 | 1,221 | 1,229 | -5 | -0.4% | 80,140 |
| 2012/11/19 | 1,234 | 1,242 | 1,225 | 1,234 | -1 | -0.1% | 92,770 |
| 2012/11/16 | 1,234 | 1,238 | 1,224 | 1,235 | +1 | +0.1% | 79,060 |
| 2012/11/15 | 1,231 | 1,235 | 1,215 | 1,234 | +18 | +1.5% | 67,090 |
| 2012/11/14 | 1,241 | 1,241 | 1,208 | 1,216 | -23 | -1.9% | 104,920 |
| 2012/11/13 | 1,235 | 1,254 | 1,224 | 1,239 | +14 | +1.1% | 107,450 |
| 2012/11/12 | 1,210 | 1,235 | 1,201 | 1,225 | +16 | +1.3% | 75,510 |
3001～
3050
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
