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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 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 |
| 2012/01/25 | 1,230 | 1,230 | 1,211 | 1,220 | -10 | -0.8% | 74,150 |
| 2012/01/24 | 1,225 | 1,234 | 1,211 | 1,230 | +11 | +0.9% | 44,080 |
| 2012/01/23 | 1,231 | 1,250 | 1,208 | 1,219 | -16 | -1.3% | 94,150 |
| 2012/01/20 | 1,224 | 1,242 | 1,212 | 1,235 | +17 | +1.4% | 87,150 |
| 2012/01/19 | 1,226 | 1,234 | 1,207 | 1,218 | -4 | -0.3% | 59,330 |
| 2012/01/18 | 1,242 | 1,242 | 1,215 | 1,222 | -3 | -0.2% | 91,470 |
| 2012/01/17 | 1,273 | 1,273 | 1,211 | 1,225 | -36 | -2.9% | 149,670 |
| 2012/01/16 | 1,236 | 1,271 | 1,214 | 1,261 | +13 | +1% | 105,750 |
3251～
3300
件表示中 / 5279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 | 151,200円 | +5.2% | +3.0% | 3.64% | 8.60倍 | 0.95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 |
| サガミＨＤ | 168,400円 | +5.6% | +7.8% | 0.59% | 40.79倍 | 2.87倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| トレファク | 174,700円 | +9.6% | +8.8% | 2.23% | 13.61倍 | 3.93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 |
| 薬王堂ＨＤ | 217,700円 | +10.7% | +4.7% | 1.33% | 9.70倍 | 1.16倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
