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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
