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 |
|---|---|---|---|---|---|---|---|
| 2012/06/19 | 1,546 | 1,546 | 1,498 | 1,507 | -40 | -2.6% | 240,500 |
| 2012/06/18 | 1,568 | 1,592 | 1,541 | 1,547 | +7 | +0.5% | 173,180 |
| 2012/06/15 | 1,559 | 1,581 | 1,522 | 1,540 | -19 | -1.2% | 120,830 |
| 2012/06/14 | 1,600 | 1,609 | 1,551 | 1,559 | -49 | -3% | 141,810 |
| 2012/06/13 | 1,614 | 1,632 | 1,600 | 1,608 | -11 | -0.7% | 83,240 |
| 2012/06/12 | 1,620 | 1,626 | 1,592 | 1,619 | -10 | -0.6% | 100,110 |
| 2012/06/11 | 1,661 | 1,665 | 1,615 | 1,629 | -10 | -0.6% | 134,550 |
| 2012/06/08 | 1,675 | 1,680 | 1,622 | 1,639 | -31 | -1.9% | 211,580 |
| 2012/06/07 | 1,619 | 1,690 | 1,577 | 1,670 | +52 | +3.2% | 271,070 |
| 2012/06/06 | 1,664 | 1,668 | 1,601 | 1,618 | -28 | -1.7% | 293,320 |
| 2012/06/05 | 1,669 | 1,670 | 1,626 | 1,646 | +3 | +0.2% | 230,600 |
| 2012/06/04 | 1,660 | 1,660 | 1,615 | 1,643 | -19 | -1.1% | 284,760 |
| 2012/06/01 | 1,650 | 1,671 | 1,620 | 1,662 | +12 | +0.7% | 405,130 |
| 2012/05/31 | 1,540 | 1,661 | 1,534 | 1,650 | +130 | +8.6% | 569,130 |
| 2012/05/30 | 1,513 | 1,534 | 1,505 | 1,520 | +4 | +0.3% | 195,650 |
| 2012/05/29 | 1,485 | 1,520 | 1,471 | 1,516 | +39 | +2.6% | 289,060 |
| 2012/05/28 | 1,493 | 1,493 | 1,471 | 1,477 | -9 | -0.6% | 303,280 |
| 2012/05/25 | 1,466 | 1,501 | 1,440 | 1,486 | +15 | +1% | 127,550 |
| 2012/05/24 | 1,487 | 1,501 | 1,452 | 1,471 | -15 | -1% | 119,630 |
| 2012/05/23 | 1,535 | 1,540 | 1,481 | 1,486 | -25 | -1.7% | 147,320 |
| 2012/05/22 | 1,535 | 1,540 | 1,485 | 1,511 | +17 | +1.1% | 138,310 |
| 2012/05/21 | 1,455 | 1,495 | 1,454 | 1,494 | +25 | +1.7% | 121,540 |
| 2012/05/18 | 1,480 | 1,493 | 1,450 | 1,469 | -20 | -1.3% | 144,240 |
| 2012/05/17 | 1,420 | 1,494 | 1,419 | 1,489 | +69 | +4.9% | 177,400 |
| 2012/05/16 | 1,450 | 1,466 | 1,415 | 1,420 | -38 | -2.6% | 101,670 |
| 2012/05/15 | 1,452 | 1,485 | 1,418 | 1,458 | -15 | -1% | 130,920 |
| 2012/05/14 | 1,518 | 1,528 | 1,472 | 1,473 | -58 | -3.8% | 142,170 |
| 2012/05/11 | 1,590 | 1,595 | 1,528 | 1,531 | -54 | -3.4% | 196,680 |
| 2012/05/10 | 1,612 | 1,615 | 1,570 | 1,585 | -11 | -0.7% | 167,440 |
| 2012/05/09 | 1,553 | 1,639 | 1,552 | 1,596 | +59 | +3.8% | 397,770 |
| 2012/05/08 | 1,493 | 1,545 | 1,488 | 1,537 | +44 | +2.9% | 248,800 |
| 2012/05/07 | 1,485 | 1,506 | 1,465 | 1,493 | -17 | -1.1% | 136,330 |
| 2012/05/02 | 1,505 | 1,510 | 1,486 | 1,510 | +17 | +1.1% | 162,150 |
| 2012/05/01 | 1,496 | 1,506 | 1,487 | 1,493 | -13 | -0.9% | 174,480 |
| 2012/04/27 | 1,525 | 1,529 | 1,491 | 1,506 | -21 | -1.4% | 194,350 |
| 2012/04/26 | 1,509 | 1,535 | 1,497 | 1,527 | +28 | +1.9% | 188,250 |
| 2012/04/25 | 1,495 | 1,512 | 1,486 | 1,499 | +10 | +0.7% | 151,820 |
| 2012/04/24 | 1,500 | 1,507 | 1,481 | 1,489 | -21 | -1.4% | 161,830 |
| 2012/04/23 | 1,509 | 1,538 | 1,505 | 1,510 | +2 | +0.1% | 95,240 |
| 2012/04/20 | 1,492 | 1,511 | 1,488 | 1,508 | +14 | +0.9% | 250,280 |
| 2012/04/19 | 1,512 | 1,514 | 1,493 | 1,494 | -20 | -1.3% | 72,920 |
| 2012/04/18 | 1,525 | 1,530 | 1,503 | 1,514 | +4 | +0.3% | 48,080 |
| 2012/04/17 | 1,487 | 1,520 | 1,485 | 1,510 | +22 | +1.5% | 108,030 |
| 2012/04/16 | 1,502 | 1,520 | 1,487 | 1,488 | -46 | -3% | 161,280 |
| 2012/04/13 | 1,481 | 1,543 | 1,481 | 1,534 | +40 | +2.7% | 111,760 |
| 2012/04/12 | 1,506 | 1,529 | 1,480 | 1,494 | -20 | -1.3% | 113,190 |
| 2012/04/11 | 1,520 | 1,529 | 1,492 | 1,514 | -28 | -1.8% | 105,340 |
| 2012/04/10 | 1,550 | 1,551 | 1,510 | 1,542 | ±0 | ±0% | 91,940 |
| 2012/04/09 | 1,536 | 1,559 | 1,510 | 1,542 | +1 | +0.1% | 95,450 |
| 2012/04/06 | 1,550 | 1,574 | 1,520 | 1,541 | +10 | +0.7% | 129,320 |
3151～
3200
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
