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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,009 | 1,009 | 1,002 | 1,008 | +4 | +0.4% | 83,390 |
| 2011/01/17 | 1,000 | 1,013 | 995 | 1,004 | +4 | +0.4% | 235,250 |
| 2011/01/14 | 1,005 | 1,008 | 997 | 1,000 | -2 | -0.2% | 247,060 |
| 2011/01/13 | 984 | 1,003 | 970 | 1,002 | +19 | +1.9% | 527,960 |
| 2011/01/12 | 1,011 | 1,011 | 982 | 983 | -15 | -1.5% | 361,670 |
| 2011/01/11 | 1,019 | 1,027 | 990 | 998 | -10 | -1% | 405,510 |
| 2011/01/07 | 1,020 | 1,036 | 987 | 1,008 | +1 | +0.1% | 525,610 |
| 2011/01/06 | 995 | 1,012 | 983 | 1,007 | +26 | +2.7% | 418,150 |
| 2011/01/05 | 966 | 988 | 966 | 981 | +18 | +1.9% | 187,340 |
| 2011/01/04 | 970 | 975 | 952 | 963 | +6 | +0.6% | 168,900 |
| 2010/12/30 | 973 | 981 | 957 | 957 | -21 | -2.1% | 207,100 |
| 2010/12/29 | 956 | 995 | 955 | 978 | +20 | +2.1% | 235,930 |
| 2010/12/28 | 976 | 976 | 941 | 958 | -18 | -1.8% | 274,710 |
| 2010/12/27 | 1,005 | 1,010 | 971 | 976 | -33 | -3.3% | 389,440 |
| 2010/12/24 | 1,023 | 1,023 | 1,005 | 1,009 | -14 | -1.4% | 180,910 |
| 2010/12/22 | 1,030 | 1,034 | 1,015 | 1,023 | -12 | -1.2% | 144,950 |
| 2010/12/21 | 1,040 | 1,045 | 1,030 | 1,035 | +1 | +0.1% | 115,710 |
| 2010/12/20 | 1,033 | 1,053 | 1,030 | 1,034 | +4 | +0.4% | 197,990 |
| 2010/12/17 | 1,098 | 1,099 | 1,020 | 1,030 | -72 | -6.5% | 457,900 |
| 2010/12/16 | 1,101 | 1,109 | 1,101 | 1,102 | -8 | -0.7% | 94,540 |
| 2010/12/15 | 1,110 | 1,112 | 1,098 | 1,110 | +5 | +0.5% | 122,300 |
| 2010/12/14 | 1,111 | 1,114 | 1,097 | 1,105 | -4 | -0.4% | 78,390 |
| 2010/12/13 | 1,117 | 1,117 | 1,095 | 1,109 | +9 | +0.8% | 61,130 |
| 2010/12/10 | 1,115 | 1,115 | 1,087 | 1,100 | -11 | -1% | 91,640 |
| 2010/12/09 | 1,112 | 1,118 | 1,108 | 1,111 | -8 | -0.7% | 70,970 |
| 2010/12/08 | 1,096 | 1,125 | 1,096 | 1,119 | +17 | +1.5% | 153,740 |
| 2010/12/07 | 1,100 | 1,114 | 1,087 | 1,102 | -18 | -1.6% | 154,420 |
| 2010/12/06 | 1,087 | 1,121 | 1,079 | 1,120 | +45 | +4.2% | 261,410 |
| 2010/12/03 | 1,101 | 1,106 | 1,068 | 1,075 | -36 | -3.2% | 313,510 |
| 2010/12/02 | 1,122 | 1,128 | 1,101 | 1,111 | -4 | -0.4% | 199,030 |
| 2010/12/01 | 1,186 | 1,191 | 1,113 | 1,115 | -71 | -6% | 219,740 |
| 2010/11/30 | 1,220 | 1,220 | 1,184 | 1,186 | -21 | -1.7% | 84,380 |
| 2010/11/29 | 1,210 | 1,225 | 1,207 | 1,207 | +7 | +0.6% | 40,860 |
| 2010/11/26 | 1,225 | 1,225 | 1,192 | 1,200 | -21 | -1.7% | 70,440 |
| 2010/11/25 | 1,221 | 1,232 | 1,210 | 1,221 | +1 | +0.1% | 55,640 |
| 2010/11/24 | 1,177 | 1,235 | 1,172 | 1,220 | -5 | -0.4% | 76,650 |
| 2010/11/22 | 1,220 | 1,230 | 1,200 | 1,225 | +24 | +2% | 46,850 |
| 2010/11/19 | 1,237 | 1,238 | 1,194 | 1,201 | -29 | -2.4% | 63,060 |
| 2010/11/18 | 1,220 | 1,231 | 1,201 | 1,230 | +26 | +2.2% | 44,960 |
| 2010/11/17 | 1,182 | 1,215 | 1,164 | 1,204 | +10 | +0.8% | 59,880 |
| 2010/11/16 | 1,231 | 1,245 | 1,162 | 1,194 | -37 | -3% | 73,010 |
| 2010/11/15 | 1,249 | 1,249 | 1,221 | 1,231 | -2 | -0.2% | 69,070 |
| 2010/11/12 | 1,206 | 1,244 | 1,204 | 1,233 | +35 | +2.9% | 134,790 |
| 2010/11/11 | 1,186 | 1,198 | 1,147 | 1,198 | +28 | +2.4% | 101,770 |
| 2010/11/10 | 1,170 | 1,194 | 1,154 | 1,170 | +10 | +0.9% | 73,220 |
| 2010/11/09 | 1,136 | 1,167 | 1,123 | 1,160 | +16 | +1.4% | 49,920 |
| 2010/11/08 | 1,132 | 1,154 | 1,132 | 1,144 | +8 | +0.7% | 63,650 |
| 2010/11/05 | 1,150 | 1,165 | 1,125 | 1,136 | +2 | +0.2% | 53,750 |
| 2010/11/04 | 1,098 | 1,150 | 1,092 | 1,134 | +46 | +4.2% | 102,990 |
| 2010/11/02 | 1,105 | 1,133 | 1,084 | 1,088 | -16 | -1.4% | 117,530 |
3501～
3550
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
