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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/06/08 | 991 | 1,088 | 987 | 1,075 | +58 | +5.7% | 133,430 |
| 2010/06/07 | 1,018 | 1,030 | 1,003 | 1,017 | -33 | -3.1% | 53,900 |
| 2010/06/04 | 1,067 | 1,070 | 1,048 | 1,050 | +1 | +0.1% | 125,770 |
| 2010/06/03 | 1,104 | 1,115 | 1,045 | 1,049 | -42 | -3.8% | 153,190 |
| 2010/06/02 | 1,114 | 1,119 | 1,050 | 1,091 | -39 | -3.5% | 123,920 |
| 2010/06/01 | 1,137 | 1,148 | 1,020 | 1,130 | +11 | +1% | 356,280 |
| 2010/05/31 | 1,075 | 1,119 | 1,047 | 1,119 | +74 | +7.1% | 448,390 |
| 2010/05/28 | 968 | 1,086 | 964 | 1,045 | +100 | +10.6% | 743,350 |
3651～
3700
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
