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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,407 | 1,409 | 1,372 | 1,379 | -18 | -1.3% | 148,600 |
| 2010/08/17 | 1,415 | 1,416 | 1,390 | 1,397 | -21 | -1.5% | 164,620 |
| 2010/08/16 | 1,428 | 1,433 | 1,416 | 1,418 | ±0 | ±0% | 78,790 |
| 2010/08/13 | 1,360 | 1,434 | 1,347 | 1,418 | +61 | +4.5% | 235,990 |
| 2010/08/12 | 1,374 | 1,374 | 1,283 | 1,357 | -53 | -3.8% | 160,120 |
| 2010/08/11 | 1,431 | 1,448 | 1,405 | 1,410 | -48 | -3.3% | 88,450 |
| 2010/08/10 | 1,475 | 1,479 | 1,450 | 1,458 | -19 | -1.3% | 134,470 |
| 2010/08/09 | 1,484 | 1,487 | 1,457 | 1,477 | +6 | +0.4% | 96,150 |
| 2010/08/06 | 1,497 | 1,499 | 1,461 | 1,471 | +25 | +1.7% | 141,170 |
| 2010/08/05 | 1,422 | 1,489 | 1,420 | 1,446 | +32 | +2.3% | 151,680 |
| 2010/08/04 | 1,425 | 1,443 | 1,411 | 1,414 | -36 | -2.5% | 92,100 |
| 2010/08/03 | 1,482 | 1,490 | 1,442 | 1,450 | -21 | -1.4% | 94,250 |
| 2010/08/02 | 1,500 | 1,516 | 1,456 | 1,471 | +21 | +1.4% | 170,440 |
| 2010/07/30 | 1,450 | 1,510 | 1,410 | 1,450 | -62 | -4.1% | 231,380 |
| 2010/07/29 | 1,535 | 1,538 | 1,511 | 1,512 | -20 | -1.3% | 89,210 |
| 2010/07/28 | 1,526 | 1,538 | 1,525 | 1,532 | +19 | +1.3% | 127,000 |
| 2010/07/27 | 1,500 | 1,538 | 1,486 | 1,513 | +35 | +2.4% | 253,690 |
| 2010/07/26 | 1,425 | 1,478 | 1,410 | 1,478 | +76 | +5.4% | 290,950 |
| 2010/07/23 | 1,440 | 1,447 | 1,392 | 1,402 | -23 | -1.6% | 157,170 |
| 2010/07/22 | 1,395 | 1,435 | 1,384 | 1,425 | +29 | +2.1% | 200,000 |
| 2010/07/21 | 1,399 | 1,428 | 1,350 | 1,396 | +10 | +0.7% | 229,370 |
| 2010/07/20 | 1,312 | 1,392 | 1,302 | 1,386 | +64 | +4.8% | 268,960 |
| 2010/07/16 | 1,362 | 1,375 | 1,303 | 1,322 | -69 | -5% | 183,420 |
| 2010/07/15 | 1,389 | 1,403 | 1,356 | 1,391 | +2 | +0.1% | 131,320 |
| 2010/07/14 | 1,340 | 1,398 | 1,339 | 1,389 | +56 | +4.2% | 262,090 |
| 2010/07/13 | 1,360 | 1,370 | 1,300 | 1,333 | -34 | -2.5% | 168,630 |
| 2010/07/12 | 1,370 | 1,406 | 1,361 | 1,367 | -10 | -0.7% | 169,480 |
| 2010/07/09 | 1,351 | 1,398 | 1,333 | 1,377 | +17 | +1.3% | 249,280 |
| 2010/07/08 | 1,250 | 1,450 | 1,249 | 1,360 | +125 | +10.1% | 940,860 |
| 2010/07/07 | 1,216 | 1,258 | 1,190 | 1,235 | +70 | +6% | 597,370 |
| 2010/07/06 | 1,125 | 1,169 | 1,115 | 1,165 | +11 | +1% | 188,330 |
| 2010/07/05 | 1,091 | 1,155 | 1,090 | 1,154 | +66 | +6.1% | 104,450 |
| 2010/07/02 | 1,043 | 1,088 | 1,008 | 1,088 | +34 | +3.2% | 140,750 |
| 2010/07/01 | 1,062 | 1,072 | 1,037 | 1,054 | -38 | -3.5% | 83,920 |
| 2010/06/30 | 1,070 | 1,128 | 1,063 | 1,092 | -21 | -1.9% | 163,460 |
| 2010/06/29 | 1,067 | 1,135 | 1,066 | 1,113 | +1 | +0.1% | 123,150 |
| 2010/06/28 | 1,155 | 1,160 | 1,101 | 1,112 | -65 | -5.5% | 70,840 |
| 2010/06/25 | 1,198 | 1,199 | 1,165 | 1,177 | -20 | -1.7% | 70,340 |
| 2010/06/24 | 1,227 | 1,227 | 1,175 | 1,197 | +6 | +0.5% | 100,310 |
| 2010/06/23 | 1,190 | 1,230 | 1,162 | 1,191 | +46 | +4% | 219,900 |
| 2010/06/22 | 1,182 | 1,182 | 1,122 | 1,145 | -37 | -3.1% | 120,250 |
| 2010/06/21 | 1,138 | 1,183 | 1,132 | 1,182 | +53 | +4.7% | 104,240 |
| 2010/06/18 | 1,123 | 1,140 | 1,120 | 1,129 | -9 | -0.8% | 81,910 |
| 2010/06/17 | 1,135 | 1,169 | 1,130 | 1,138 | +7 | +0.6% | 62,460 |
| 2010/06/16 | 1,179 | 1,190 | 1,120 | 1,131 | -63 | -5.3% | 186,860 |
| 2010/06/15 | 1,070 | 1,204 | 1,060 | 1,194 | +128 | +12% | 397,880 |
| 2010/06/14 | 1,024 | 1,078 | 1,018 | 1,066 | +44 | +4.3% | 101,370 |
| 2010/06/11 | 1,045 | 1,054 | 1,021 | 1,022 | -1 | -0.1% | 76,260 |
| 2010/06/10 | 1,007 | 1,049 | 1,007 | 1,023 | -7 | -0.7% | 43,740 |
| 2010/06/09 | 1,045 | 1,065 | 1,010 | 1,030 | -45 | -4.2% | 100,340 |
3601～
3650
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
