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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 1,220 | 1,220 | 1,203 | 1,209 | -24 | -1.9% | 84,950 |
| 2012/11/08 | 1,251 | 1,258 | 1,230 | 1,233 | -30 | -2.4% | 102,400 |
| 2012/11/07 | 1,265 | 1,268 | 1,252 | 1,263 | +3 | +0.2% | 84,020 |
| 2012/11/06 | 1,279 | 1,279 | 1,252 | 1,260 | -2 | -0.2% | 126,680 |
| 2012/11/05 | 1,272 | 1,277 | 1,257 | 1,262 | -15 | -1.2% | 134,500 |
| 2012/11/02 | 1,299 | 1,304 | 1,268 | 1,277 | -11 | -0.9% | 114,390 |
| 2012/11/01 | 1,284 | 1,298 | 1,271 | 1,288 | +17 | +1.3% | 123,390 |
| 2012/10/31 | 1,278 | 1,288 | 1,264 | 1,271 | +1 | +0.1% | 103,300 |
| 2012/10/30 | 1,308 | 1,313 | 1,270 | 1,270 | -44 | -3.3% | 120,710 |
| 2012/10/29 | 1,279 | 1,320 | 1,276 | 1,314 | +48 | +3.8% | 149,380 |
| 2012/10/26 | 1,271 | 1,304 | 1,263 | 1,266 | +1 | +0.1% | 173,440 |
| 2012/10/25 | 1,241 | 1,265 | 1,241 | 1,265 | +23 | +1.9% | 122,930 |
| 2012/10/24 | 1,251 | 1,252 | 1,232 | 1,242 | -25 | -2% | 183,780 |
| 2012/10/23 | 1,260 | 1,273 | 1,253 | 1,267 | +13 | +1% | 114,660 |
| 2012/10/22 | 1,271 | 1,285 | 1,251 | 1,254 | -23 | -1.8% | 235,950 |
| 2012/10/19 | 1,269 | 1,288 | 1,250 | 1,277 | +8 | +0.6% | 173,050 |
| 2012/10/18 | 1,300 | 1,311 | 1,265 | 1,269 | -31 | -2.4% | 233,150 |
| 2012/10/17 | 1,260 | 1,307 | 1,249 | 1,300 | +61 | +4.9% | 373,030 |
| 2012/10/16 | 1,211 | 1,256 | 1,201 | 1,239 | +43 | +3.6% | 221,760 |
| 2012/10/15 | 1,195 | 1,204 | 1,189 | 1,196 | +3 | +0.3% | 178,610 |
| 2012/10/12 | 1,198 | 1,215 | 1,191 | 1,193 | -4 | -0.3% | 208,510 |
| 2012/10/11 | 1,207 | 1,220 | 1,196 | 1,197 | -11 | -0.9% | 251,310 |
| 2012/10/10 | 1,247 | 1,247 | 1,202 | 1,208 | -60 | -4.7% | 281,090 |
| 2012/10/09 | 1,270 | 1,275 | 1,247 | 1,268 | -11 | -0.9% | 380,680 |
| 2012/10/05 | 1,270 | 1,280 | 1,240 | 1,279 | +16 | +1.3% | 519,160 |
| 2012/10/04 | 1,214 | 1,267 | 1,213 | 1,263 | +54 | +4.5% | 477,680 |
| 2012/10/03 | 1,158 | 1,214 | 1,158 | 1,209 | +50 | +4.3% | 354,680 |
| 2012/10/02 | 1,173 | 1,214 | 1,155 | 1,159 | -13 | -1.1% | 280,800 |
| 2012/10/01 | 1,202 | 1,210 | 1,170 | 1,172 | -29 | -2.4% | 138,930 |
| 2012/09/28 | 1,227 | 1,231 | 1,196 | 1,201 | -22 | -1.8% | 145,570 |
| 2012/09/27 | 1,199 | 1,239 | 1,195 | 1,223 | +26 | +2.2% | 332,150 |
| 2012/09/26 | 1,242 | 1,242 | 1,175 | 1,197 | -44 | -3.5% | 503,120 |
| 2012/09/25 | 1,210 | 1,244 | 1,192 | 1,241 | +35 | +2.9% | 487,640 |
| 2012/09/24 | 1,160 | 1,209 | 1,155 | 1,206 | +31 | +2.6% | 364,150 |
| 2012/09/21 | 1,110 | 1,180 | 1,105 | 1,175 | +70 | +6.3% | 413,860 |
| 2012/09/20 | 1,135 | 1,139 | 1,099 | 1,105 | -25 | -2.2% | 249,510 |
| 2012/09/19 | 1,108 | 1,149 | 1,104 | 1,130 | +21 | +1.9% | 242,990 |
| 2012/09/18 | 1,102 | 1,130 | 1,082 | 1,109 | -27 | -2.4% | 332,660 |
| 2012/09/14 | 1,148 | 1,165 | 1,135 | 1,136 | -20 | -1.7% | 275,950 |
| 2012/09/13 | 1,153 | 1,165 | 1,148 | 1,156 | +3 | +0.3% | 148,970 |
| 2012/09/12 | 1,181 | 1,189 | 1,143 | 1,153 | -28 | -2.4% | 328,580 |
| 2012/09/11 | 1,236 | 1,236 | 1,153 | 1,181 | -59 | -4.8% | 354,240 |
| 2012/09/10 | 1,228 | 1,242 | 1,210 | 1,240 | +17 | +1.4% | 208,820 |
| 2012/09/07 | 1,236 | 1,240 | 1,200 | 1,223 | +6 | +0.5% | 345,130 |
| 2012/09/06 | 1,160 | 1,218 | 1,156 | 1,217 | +59 | +5.1% | 382,360 |
| 2012/09/05 | 1,204 | 1,224 | 1,152 | 1,158 | -26 | -2.2% | 485,060 |
| 2012/09/04 | 1,108 | 1,203 | 1,106 | 1,184 | +79 | +7.1% | 817,430 |
| 2012/09/03 | 1,105 | 1,122 | 1,102 | 1,105 | +12 | +1.1% | 183,850 |
| 2012/08/31 | 1,061 | 1,128 | 1,061 | 1,093 | +11 | +1% | 552,470 |
| 2012/08/30 | 1,106 | 1,106 | 1,077 | 1,082 | -27 | -2.4% | 237,770 |
3051～
3100
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
