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 |
|---|---|---|---|---|---|---|---|
| 2012/04/05 | 1,535 | 1,551 | 1,501 | 1,531 | -38 | -2.4% | 146,870 |
| 2012/04/04 | 1,540 | 1,606 | 1,538 | 1,569 | +45 | +3% | 229,580 |
| 2012/04/03 | 1,534 | 1,535 | 1,501 | 1,524 | -27 | -1.7% | 163,310 |
| 2012/04/02 | 1,532 | 1,570 | 1,531 | 1,551 | +27 | +1.8% | 171,590 |
| 2012/03/30 | 1,498 | 1,540 | 1,492 | 1,524 | +20 | +1.3% | 236,950 |
| 2012/03/29 | 1,466 | 1,517 | 1,465 | 1,504 | +16 | +1.1% | 223,510 |
| 2012/03/28 | 1,556 | 1,557 | 1,450 | 1,488 | +122 | +8.9% | 419,630 |
| 2012/03/27 | 1,338 | 1,378 | 1,313 | 1,366 | +41 | +3.1% | 242,050 |
| 2012/03/26 | 1,316 | 1,337 | 1,315 | 1,325 | +9 | +0.7% | 121,120 |
| 2012/03/23 | 1,301 | 1,318 | 1,300 | 1,316 | +16 | +1.2% | 118,790 |
| 2012/03/22 | 1,285 | 1,301 | 1,250 | 1,300 | +16 | +1.2% | 197,430 |
| 2012/03/21 | 1,270 | 1,289 | 1,263 | 1,284 | +22 | +1.7% | 196,060 |
| 2012/03/19 | 1,230 | 1,262 | 1,226 | 1,262 | +39 | +3.2% | 131,790 |
| 2012/03/16 | 1,209 | 1,225 | 1,201 | 1,223 | +30 | +2.5% | 113,370 |
| 2012/03/15 | 1,214 | 1,216 | 1,186 | 1,193 | -9 | -0.7% | 114,330 |
| 2012/03/14 | 1,185 | 1,207 | 1,173 | 1,202 | +34 | +2.9% | 119,100 |
| 2012/03/13 | 1,173 | 1,188 | 1,161 | 1,168 | -3 | -0.3% | 129,320 |
| 2012/03/12 | 1,183 | 1,185 | 1,171 | 1,171 | -8 | -0.7% | 110,970 |
| 2012/03/09 | 1,172 | 1,187 | 1,172 | 1,179 | ±0 | ±0% | 92,560 |
| 2012/03/08 | 1,194 | 1,203 | 1,175 | 1,179 | -14 | -1.2% | 117,150 |
| 2012/03/07 | 1,167 | 1,195 | 1,156 | 1,193 | +13 | +1.1% | 76,210 |
| 2012/03/06 | 1,157 | 1,188 | 1,157 | 1,180 | +20 | +1.7% | 158,680 |
| 2012/03/05 | 1,176 | 1,177 | 1,156 | 1,160 | -16 | -1.4% | 234,300 |
| 2012/03/02 | 1,201 | 1,224 | 1,170 | 1,176 | -50 | -4.1% | 293,060 |
| 2012/03/01 | 1,242 | 1,243 | 1,206 | 1,226 | -1 | -0.1% | 101,600 |
| 2012/02/29 | 1,228 | 1,252 | 1,222 | 1,227 | ±0 | ±0% | 166,040 |
| 2012/02/28 | 1,183 | 1,227 | 1,183 | 1,227 | +44 | +3.7% | 166,630 |
| 2012/02/27 | 1,200 | 1,214 | 1,180 | 1,183 | -14 | -1.2% | 157,200 |
| 2012/02/24 | 1,185 | 1,204 | 1,185 | 1,197 | -3 | -0.3% | 90,150 |
| 2012/02/23 | 1,200 | 1,206 | 1,180 | 1,200 | -12 | -1% | 149,190 |
| 2012/02/22 | 1,193 | 1,226 | 1,191 | 1,212 | +27 | +2.3% | 176,400 |
| 2012/02/21 | 1,222 | 1,238 | 1,168 | 1,185 | -62 | -5% | 354,600 |
| 2012/02/20 | 1,300 | 1,304 | 1,236 | 1,247 | -58 | -4.4% | 205,690 |
| 2012/02/17 | 1,313 | 1,319 | 1,298 | 1,305 | -6 | -0.5% | 58,460 |
| 2012/02/16 | 1,332 | 1,337 | 1,305 | 1,311 | -28 | -2.1% | 98,370 |
| 2012/02/15 | 1,348 | 1,349 | 1,327 | 1,339 | -2 | -0.1% | 69,540 |
| 2012/02/14 | 1,318 | 1,343 | 1,318 | 1,341 | +19 | +1.4% | 49,490 |
| 2012/02/13 | 1,338 | 1,340 | 1,311 | 1,322 | -7 | -0.5% | 88,540 |
| 2012/02/10 | 1,308 | 1,330 | 1,291 | 1,329 | +24 | +1.8% | 111,190 |
| 2012/02/09 | 1,305 | 1,310 | 1,286 | 1,305 | -4 | -0.3% | 65,660 |
| 2012/02/08 | 1,310 | 1,319 | 1,295 | 1,309 | +7 | +0.5% | 80,270 |
| 2012/02/07 | 1,294 | 1,313 | 1,290 | 1,302 | -7 | -0.5% | 63,180 |
| 2012/02/06 | 1,278 | 1,316 | 1,271 | 1,309 | +51 | +4.1% | 116,450 |
| 2012/02/03 | 1,280 | 1,281 | 1,252 | 1,258 | -29 | -2.3% | 117,620 |
| 2012/02/02 | 1,300 | 1,303 | 1,281 | 1,287 | -3 | -0.2% | 56,020 |
| 2012/02/01 | 1,299 | 1,314 | 1,277 | 1,290 | -4 | -0.3% | 65,520 |
| 2012/01/31 | 1,300 | 1,319 | 1,280 | 1,294 | -4 | -0.3% | 115,510 |
| 2012/01/30 | 1,253 | 1,301 | 1,252 | 1,298 | +10 | +0.8% | 107,090 |
| 2012/01/27 | 1,283 | 1,291 | 1,264 | 1,288 | +5 | +0.4% | 69,820 |
| 2012/01/26 | 1,228 | 1,312 | 1,225 | 1,283 | +63 | +5.2% | 267,420 |
3201～
3250
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
