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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 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 |
| 2011/11/09 | 1,090 | 1,103 | 1,081 | 1,098 | +5 | +0.5% | 91,700 |
| 2011/11/08 | 1,094 | 1,117 | 1,090 | 1,093 | -16 | -1.4% | 62,100 |
| 2011/11/07 | 1,135 | 1,135 | 1,049 | 1,109 | -20 | -1.8% | 135,260 |
| 2011/11/04 | 1,155 | 1,167 | 1,118 | 1,129 | +4 | +0.4% | 99,330 |
| 2011/11/02 | 1,136 | 1,136 | 1,033 | 1,125 | -19 | -1.7% | 460,700 |
| 2011/11/01 | 1,130 | 1,173 | 1,103 | 1,144 | +1 | +0.1% | 174,430 |
| 2011/10/31 | 1,150 | 1,180 | 1,143 | 1,143 | -21 | -1.8% | 119,530 |
| 2011/10/28 | 1,145 | 1,184 | 1,139 | 1,164 | +26 | +2.3% | 100,050 |
3301～
3350
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 | 150,800円 | +5.2% | +3.0% | 3.65% | 8.58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 | 168,100円 | +5.6% | +7.8% | 0.59% | 40.72倍 | 2.86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 | 112,400円 | -3.1% | -8.2% | 5.16% | 6.26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 | 174,500円 | +9.6% | +8.8% | 2.23% | 13.59倍 | 3.92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 | 221,700円 | +10.7% | +4.7% | 1.31% | 9.87倍 | 1.18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
