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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/27 | 1,137 | 1,161 | 1,126 | 1,138 | -6 | -0.5% | 68,080 |
| 2011/10/26 | 1,153 | 1,160 | 1,122 | 1,144 | -14 | -1.2% | 100,740 |
| 2011/10/25 | 1,163 | 1,164 | 1,147 | 1,158 | -5 | -0.4% | 130,890 |
| 2011/10/24 | 1,166 | 1,170 | 1,140 | 1,163 | +27 | +2.4% | 128,420 |
| 2011/10/21 | 1,242 | 1,242 | 1,129 | 1,136 | -118 | -9.4% | 320,040 |
| 2011/10/20 | 1,250 | 1,267 | 1,230 | 1,254 | +3 | +0.2% | 63,360 |
| 2011/10/19 | 1,218 | 1,262 | 1,210 | 1,251 | +49 | +4.1% | 106,990 |
| 2011/10/18 | 1,199 | 1,233 | 1,194 | 1,202 | -18 | -1.5% | 106,140 |
| 2011/10/17 | 1,229 | 1,237 | 1,215 | 1,220 | +1 | +0.1% | 40,410 |
| 2011/10/14 | 1,221 | 1,241 | 1,211 | 1,219 | -13 | -1.1% | 93,390 |
| 2011/10/13 | 1,248 | 1,248 | 1,223 | 1,232 | -1 | -0.1% | 105,500 |
| 2011/10/12 | 1,262 | 1,281 | 1,231 | 1,233 | -52 | -4% | 149,040 |
| 2011/10/11 | 1,280 | 1,306 | 1,268 | 1,285 | +23 | +1.8% | 156,790 |
| 2011/10/07 | 1,259 | 1,278 | 1,240 | 1,262 | +3 | +0.2% | 165,010 |
| 2011/10/06 | 1,195 | 1,306 | 1,171 | 1,259 | +89 | +7.6% | 568,420 |
| 2011/10/05 | 1,100 | 1,195 | 1,100 | 1,170 | +53 | +4.7% | 185,570 |
| 2011/10/04 | 1,142 | 1,161 | 1,096 | 1,117 | -54 | -4.6% | 258,720 |
| 2011/10/03 | 1,093 | 1,177 | 1,092 | 1,171 | +50 | +4.5% | 214,030 |
| 2011/09/30 | 1,140 | 1,141 | 1,087 | 1,121 | -33 | -2.9% | 167,850 |
3351～
3400
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
