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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,128 | 1,133 | 1,100 | 1,104 | -13 | -1.2% | 48,220 |
| 2010/10/29 | 1,139 | 1,146 | 1,110 | 1,117 | -28 | -2.4% | 50,590 |
| 2010/10/28 | 1,193 | 1,193 | 1,134 | 1,145 | -35 | -3% | 114,700 |
| 2010/10/27 | 1,160 | 1,187 | 1,142 | 1,180 | +50 | +4.4% | 151,220 |
| 2010/10/26 | 1,112 | 1,145 | 1,109 | 1,130 | +30 | +2.7% | 135,290 |
| 2010/10/25 | 1,085 | 1,140 | 1,080 | 1,100 | +25 | +2.3% | 171,780 |
| 2010/10/22 | 1,032 | 1,084 | 1,026 | 1,075 | +53 | +5.2% | 107,490 |
| 2010/10/21 | 1,031 | 1,038 | 1,012 | 1,022 | -17 | -1.6% | 55,740 |
| 2010/10/20 | 1,019 | 1,042 | 1,005 | 1,039 | +20 | +2% | 51,540 |
| 2010/10/19 | 1,037 | 1,043 | 1,015 | 1,019 | -26 | -2.5% | 113,910 |
| 2010/10/18 | 1,050 | 1,060 | 1,040 | 1,045 | +4 | +0.4% | 84,350 |
| 2010/10/15 | 1,045 | 1,047 | 1,030 | 1,041 | -13 | -1.2% | 59,820 |
| 2010/10/14 | 1,062 | 1,078 | 1,046 | 1,054 | -21 | -2% | 104,230 |
| 2010/10/13 | 1,040 | 1,075 | 1,036 | 1,075 | +43 | +4.2% | 148,570 |
| 2010/10/12 | 1,097 | 1,097 | 1,029 | 1,032 | -50 | -4.6% | 109,570 |
| 2010/10/08 | 1,077 | 1,105 | 1,067 | 1,082 | +19 | +1.8% | 136,120 |
| 2010/10/07 | 1,043 | 1,081 | 1,042 | 1,063 | +12 | +1.1% | 126,200 |
| 2010/10/06 | 1,043 | 1,054 | 1,025 | 1,051 | -3 | -0.3% | 196,150 |
| 2010/10/05 | 1,065 | 1,065 | 1,027 | 1,054 | -21 | -2% | 136,720 |
| 2010/10/04 | 1,020 | 1,126 | 1,005 | 1,075 | +36 | +3.5% | 372,390 |
| 2010/10/01 | 1,065 | 1,085 | 1,025 | 1,039 | -21 | -2% | 430,470 |
| 2010/09/30 | 1,090 | 1,108 | 1,057 | 1,060 | -30 | -2.8% | 224,780 |
| 2010/09/29 | 1,232 | 1,232 | 1,025 | 1,090 | -141 | -11.5% | 614,020 |
| 2010/09/28 | 1,168 | 1,263 | 1,166 | 1,231 | +58 | +4.9% | 233,500 |
| 2010/09/27 | 1,151 | 1,195 | 1,150 | 1,173 | +24 | +2.1% | 138,740 |
| 2010/09/24 | 1,131 | 1,159 | 1,131 | 1,149 | +10 | +0.9% | 63,540 |
| 2010/09/22 | 1,125 | 1,156 | 1,118 | 1,139 | +18 | +1.6% | 125,140 |
| 2010/09/21 | 1,123 | 1,131 | 1,117 | 1,121 | -6 | -0.5% | 65,870 |
| 2010/09/17 | 1,135 | 1,158 | 1,117 | 1,127 | -21 | -1.8% | 73,690 |
| 2010/09/16 | 1,110 | 1,157 | 1,108 | 1,148 | +33 | +3% | 123,660 |
| 2010/09/15 | 1,075 | 1,130 | 1,075 | 1,115 | +10 | +0.9% | 93,900 |
| 2010/09/14 | 1,149 | 1,157 | 1,100 | 1,105 | -35 | -3.1% | 150,860 |
| 2010/09/13 | 1,170 | 1,175 | 1,130 | 1,140 | -34 | -2.9% | 183,750 |
| 2010/09/10 | 1,131 | 1,174 | 1,131 | 1,174 | +32 | +2.8% | 149,900 |
| 2010/09/09 | 1,104 | 1,149 | 1,101 | 1,142 | +31 | +2.8% | 127,920 |
| 2010/09/08 | 1,121 | 1,144 | 1,095 | 1,111 | -29 | -2.5% | 133,740 |
| 2010/09/07 | 1,107 | 1,145 | 1,106 | 1,140 | +16 | +1.4% | 152,220 |
| 2010/09/06 | 1,120 | 1,137 | 1,067 | 1,124 | +4 | +0.4% | 226,460 |
| 2010/09/03 | 1,118 | 1,159 | 1,105 | 1,120 | -27 | -2.4% | 312,350 |
| 2010/09/02 | 1,307 | 1,310 | 1,143 | 1,147 | -159 | -12.2% | 489,320 |
| 2010/09/01 | 1,250 | 1,346 | 1,250 | 1,306 | +43 | +3.4% | 329,520 |
| 2010/08/31 | 1,240 | 1,275 | 1,226 | 1,263 | -15 | -1.2% | 212,220 |
| 2010/08/30 | 1,225 | 1,290 | 1,220 | 1,278 | +82 | +6.9% | 205,160 |
| 2010/08/27 | 1,176 | 1,200 | 1,163 | 1,196 | -10 | -0.8% | 116,140 |
| 2010/08/26 | 1,178 | 1,215 | 1,165 | 1,206 | +28 | +2.4% | 121,780 |
| 2010/08/25 | 1,180 | 1,189 | 1,145 | 1,178 | +1 | +0.1% | 322,250 |
| 2010/08/24 | 1,232 | 1,238 | 1,143 | 1,177 | -66 | -5.3% | 506,830 |
| 2010/08/23 | 1,300 | 1,307 | 1,242 | 1,243 | -50 | -3.9% | 188,280 |
| 2010/08/20 | 1,329 | 1,343 | 1,292 | 1,293 | -65 | -4.8% | 223,870 |
| 2010/08/19 | 1,379 | 1,379 | 1,330 | 1,358 | -21 | -1.5% | 151,820 |
3551～
3600
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
