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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 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 |
3001～
3050
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
