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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
