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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 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 |
| 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 |
3101～
3150
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
