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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 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 |
| 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 |
3601～
3650
件表示中 / 5279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 | 159,500円 | +5.2% | +3.0% | 3.45% | 9.07倍 | 1.00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 |
| サガミＨＤ | 166,900円 | +5.6% | +7.8% | 0.60% | 40.43倍 | 2.84倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ケーユーＨＤ | 112,400円 | -3.1% | -8.2% | 5.16% | 6.26倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| トレファク | 180,600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 |
| 薬王堂ＨＤ | 222,300円 | +10.7% | +4.7% | 1.30% | 9.90倍 | 1.18倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
