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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,126 | 1,126 | 1,096 | 1,109 | -17 | -1.5% | 290,520 |
| 2012/08/28 | 1,164 | 1,164 | 1,124 | 1,126 | -41 | -3.5% | 371,700 |
| 2012/08/27 | 1,156 | 1,169 | 1,152 | 1,167 | +11 | +1% | 312,330 |
| 2012/08/24 | 1,170 | 1,171 | 1,148 | 1,156 | -28 | -2.4% | 209,490 |
| 2012/08/23 | 1,187 | 1,195 | 1,171 | 1,184 | -3 | -0.3% | 192,740 |
| 2012/08/22 | 1,170 | 1,214 | 1,169 | 1,187 | +25 | +2.2% | 309,340 |
| 2012/08/21 | 1,151 | 1,167 | 1,151 | 1,162 | +10 | +0.9% | 207,520 |
| 2012/08/20 | 1,168 | 1,169 | 1,147 | 1,152 | -14 | -1.2% | 232,980 |
| 2012/08/17 | 1,179 | 1,181 | 1,155 | 1,166 | -9 | -0.8% | 199,470 |
| 2012/08/16 | 1,153 | 1,180 | 1,152 | 1,175 | +22 | +1.9% | 159,220 |
| 2012/08/15 | 1,186 | 1,186 | 1,147 | 1,153 | -34 | -2.9% | 251,810 |
| 2012/08/14 | 1,197 | 1,201 | 1,173 | 1,187 | -10 | -0.8% | 194,520 |
| 2012/08/13 | 1,192 | 1,199 | 1,174 | 1,197 | +11 | +0.9% | 148,860 |
| 2012/08/10 | 1,180 | 1,206 | 1,170 | 1,186 | +17 | +1.5% | 218,580 |
| 2012/08/09 | 1,209 | 1,214 | 1,156 | 1,169 | -28 | -2.3% | 284,000 |
| 2012/08/08 | 1,205 | 1,222 | 1,167 | 1,197 | -8 | -0.7% | 372,290 |
| 2012/08/07 | 1,201 | 1,224 | 1,200 | 1,205 | -23 | -1.9% | 225,920 |
| 2012/08/06 | 1,190 | 1,237 | 1,185 | 1,228 | +34 | +2.8% | 487,770 |
| 2012/08/03 | 1,250 | 1,270 | 1,185 | 1,194 | -138 | -10.4% | 981,090 |
| 2012/08/02 | 1,432 | 1,432 | 1,323 | 1,332 | -114 | -7.9% | 731,170 |
| 2012/08/01 | 1,443 | 1,463 | 1,431 | 1,446 | +3 | +0.2% | 88,850 |
| 2012/07/31 | 1,462 | 1,468 | 1,415 | 1,443 | -26 | -1.8% | 155,900 |
| 2012/07/30 | 1,481 | 1,482 | 1,450 | 1,469 | -10 | -0.7% | 102,570 |
| 2012/07/27 | 1,500 | 1,504 | 1,450 | 1,479 | +1 | +0.1% | 140,970 |
| 2012/07/26 | 1,464 | 1,500 | 1,454 | 1,478 | +44 | +3.1% | 199,300 |
| 2012/07/25 | 1,408 | 1,457 | 1,408 | 1,434 | +14 | +1% | 136,400 |
| 2012/07/24 | 1,420 | 1,439 | 1,391 | 1,420 | -15 | -1% | 197,690 |
| 2012/07/23 | 1,460 | 1,489 | 1,435 | 1,435 | -30 | -2% | 160,040 |
| 2012/07/20 | 1,496 | 1,509 | 1,460 | 1,465 | -20 | -1.3% | 207,400 |
| 2012/07/19 | 1,505 | 1,514 | 1,483 | 1,485 | -18 | -1.2% | 146,180 |
| 2012/07/18 | 1,512 | 1,555 | 1,495 | 1,503 | -21 | -1.4% | 156,220 |
| 2012/07/17 | 1,532 | 1,559 | 1,507 | 1,524 | -21 | -1.4% | 255,110 |
| 2012/07/13 | 1,570 | 1,583 | 1,540 | 1,545 | -39 | -2.5% | 364,640 |
| 2012/07/12 | 1,595 | 1,619 | 1,580 | 1,584 | -1 | -0.1% | 235,290 |
| 2012/07/11 | 1,567 | 1,603 | 1,565 | 1,585 | +21 | +1.3% | 144,320 |
| 2012/07/10 | 1,621 | 1,645 | 1,560 | 1,564 | -56 | -3.5% | 353,680 |
| 2012/07/09 | 1,606 | 1,635 | 1,606 | 1,620 | -13 | -0.8% | 211,560 |
| 2012/07/06 | 1,613 | 1,641 | 1,604 | 1,633 | +16 | +1% | 235,150 |
| 2012/07/05 | 1,606 | 1,635 | 1,601 | 1,617 | +15 | +0.9% | 272,580 |
| 2012/07/04 | 1,590 | 1,644 | 1,562 | 1,602 | +82 | +5.4% | 1,009,430 |
| 2012/07/03 | 1,529 | 1,537 | 1,499 | 1,520 | -1 | -0.1% | 286,920 |
| 2012/07/02 | 1,513 | 1,527 | 1,505 | 1,521 | +28 | +1.9% | 202,700 |
| 2012/06/29 | 1,495 | 1,509 | 1,480 | 1,493 | +2 | +0.1% | 130,550 |
| 2012/06/28 | 1,459 | 1,504 | 1,430 | 1,491 | +33 | +2.3% | 237,940 |
| 2012/06/27 | 1,492 | 1,496 | 1,453 | 1,458 | -36 | -2.4% | 278,560 |
| 2012/06/26 | 1,528 | 1,531 | 1,490 | 1,494 | -49 | -3.2% | 291,630 |
| 2012/06/25 | 1,540 | 1,575 | 1,532 | 1,543 | +18 | +1.2% | 217,310 |
| 2012/06/22 | 1,510 | 1,553 | 1,500 | 1,525 | -18 | -1.2% | 196,150 |
| 2012/06/21 | 1,509 | 1,560 | 1,493 | 1,543 | +42 | +2.8% | 223,650 |
| 2012/06/20 | 1,502 | 1,516 | 1,491 | 1,501 | -6 | -0.4% | 248,190 |
3101～
3150
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
