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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 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 |
| 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 |
3301～
3350
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
