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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 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 |
| 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 |
3251～
3300
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
