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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 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 |
3201～
3250
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
