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 |
|---|---|---|---|---|---|---|---|
| 2012/01/25 | 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 |
| 2012/01/13 | 1,239 | 1,257 | 1,195 | 1,248 | +10 | +0.8% | 186,670 |
| 2012/01/12 | 1,256 | 1,289 | 1,232 | 1,238 | +1 | +0.1% | 216,860 |
| 2012/01/11 | 1,257 | 1,257 | 1,223 | 1,237 | -2 | -0.2% | 139,280 |
| 2012/01/10 | 1,220 | 1,258 | 1,208 | 1,239 | +20 | +1.6% | 157,900 |
| 2012/01/06 | 1,208 | 1,222 | 1,201 | 1,219 | +12 | +1% | 137,120 |
| 2012/01/05 | 1,190 | 1,212 | 1,176 | 1,207 | +46 | +4% | 202,720 |
| 2012/01/04 | 1,150 | 1,164 | 1,132 | 1,161 | +27 | +2.4% | 92,190 |
| 2011/12/30 | 1,111 | 1,148 | 1,111 | 1,134 | +18 | +1.6% | 90,400 |
| 2011/12/29 | 1,110 | 1,139 | 1,105 | 1,116 | +3 | +0.3% | 119,650 |
| 2011/12/28 | 1,146 | 1,154 | 1,098 | 1,113 | -45 | -3.9% | 155,150 |
| 2011/12/27 | 1,100 | 1,164 | 1,074 | 1,158 | +58 | +5.3% | 126,570 |
| 2011/12/26 | 1,117 | 1,117 | 1,090 | 1,100 | +12 | +1.1% | 73,220 |
| 2011/12/22 | 1,205 | 1,228 | 1,082 | 1,088 | -81 | -6.9% | 360,930 |
| 2011/12/21 | 1,178 | 1,188 | 1,159 | 1,169 | ±0 | ±0% | 91,930 |
| 2011/12/20 | 1,160 | 1,173 | 1,154 | 1,169 | +10 | +0.9% | 51,000 |
| 2011/12/19 | 1,131 | 1,173 | 1,127 | 1,159 | +28 | +2.5% | 74,160 |
| 2011/12/16 | 1,135 | 1,148 | 1,130 | 1,131 | -6 | -0.5% | 52,940 |
| 2011/12/15 | 1,164 | 1,170 | 1,131 | 1,137 | -18 | -1.6% | 86,660 |
| 2011/12/14 | 1,165 | 1,177 | 1,148 | 1,155 | -2 | -0.2% | 111,750 |
| 2011/12/13 | 1,152 | 1,169 | 1,152 | 1,157 | -16 | -1.4% | 58,730 |
| 2011/12/12 | 1,174 | 1,179 | 1,158 | 1,173 | +23 | +2% | 46,820 |
| 2011/12/09 | 1,165 | 1,180 | 1,150 | 1,150 | -6 | -0.5% | 155,430 |
| 2011/12/08 | 1,134 | 1,182 | 1,130 | 1,156 | +32 | +2.8% | 210,940 |
| 2011/12/07 | 1,126 | 1,133 | 1,085 | 1,124 | +23 | +2.1% | 157,060 |
| 2011/12/06 | 1,120 | 1,127 | 1,087 | 1,101 | -16 | -1.4% | 130,920 |
| 2011/12/05 | 1,125 | 1,135 | 1,107 | 1,117 | +28 | +2.6% | 147,490 |
| 2011/12/02 | 1,020 | 1,098 | 1,020 | 1,089 | +115 | +11.8% | 330,150 |
| 2011/12/01 | 979 | 985 | 970 | 974 | +12 | +1.2% | 114,660 |
| 2011/11/30 | 955 | 985 | 954 | 962 | -1 | -0.1% | 207,690 |
| 2011/11/29 | 980 | 980 | 924 | 963 | -3 | -0.3% | 145,270 |
| 2011/11/28 | 965 | 996 | 960 | 966 | +1 | +0.1% | 69,420 |
| 2011/11/25 | 962 | 971 | 960 | 965 | +5 | +0.5% | 110,000 |
| 2011/11/24 | 1,022 | 1,029 | 950 | 960 | -75 | -7.2% | 125,180 |
| 2011/11/22 | 1,043 | 1,050 | 1,022 | 1,035 | -14 | -1.3% | 44,540 |
| 2011/11/21 | 1,050 | 1,060 | 1,044 | 1,049 | -7 | -0.7% | 52,060 |
| 2011/11/18 | 1,040 | 1,099 | 1,040 | 1,056 | +6 | +0.6% | 122,360 |
| 2011/11/17 | 1,010 | 1,060 | 1,010 | 1,050 | +29 | +2.8% | 83,340 |
| 2011/11/16 | 1,027 | 1,039 | 1,014 | 1,021 | -13 | -1.3% | 46,930 |
| 2011/11/15 | 1,055 | 1,070 | 1,028 | 1,034 | -30 | -2.8% | 63,070 |
| 2011/11/14 | 1,059 | 1,094 | 1,050 | 1,064 | +31 | +3% | 100,670 |
| 2011/11/11 | 1,101 | 1,109 | 1,007 | 1,033 | -62 | -5.7% | 194,870 |
| 2011/11/10 | 1,077 | 1,107 | 1,075 | 1,095 | -3 | -0.3% | 48,220 |
3251～
3300
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
