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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/27 | 915 | 954 | 882 | 945 | -10 | -1% | 401,930 |
| 2010/05/26 | 970 | 986 | 926 | 955 | -17 | -1.7% | 180,750 |
| 2010/05/25 | 982 | 1,005 | 960 | 972 | -40 | -4% | 228,880 |
| 2010/05/24 | 977 | 1,017 | 959 | 1,012 | +35 | +3.6% | 210,580 |
| 2010/05/21 | 924 | 988 | 924 | 977 | -7 | -0.7% | 239,870 |
| 2010/05/20 | 895 | 990 | 888 | 984 | +97 | +10.9% | 404,170 |
| 2010/05/19 | 864 | 888 | 850 | 887 | +15 | +1.7% | 127,220 |
| 2010/05/18 | 854 | 878 | 851 | 872 | +16 | +1.9% | 128,350 |
| 2010/05/17 | 885 | 885 | 848 | 856 | -39 | -4.4% | 75,330 |
| 2010/05/14 | 910 | 911 | 892 | 895 | -16 | -1.8% | 69,530 |
| 2010/05/13 | 923 | 931 | 904 | 911 | -15 | -1.6% | 72,150 |
| 2010/05/12 | 946 | 946 | 918 | 926 | -7 | -0.8% | 74,110 |
| 2010/05/11 | 948 | 948 | 930 | 933 | +24 | +2.6% | 97,830 |
| 2010/05/10 | 880 | 921 | 880 | 909 | +14 | +1.6% | 122,380 |
| 2010/05/07 | 890 | 899 | 861 | 895 | -35 | -3.8% | 222,110 |
| 2010/05/06 | 938 | 940 | 929 | 930 | -23 | -2.4% | 63,770 |
| 2010/04/30 | 938 | 953 | 932 | 953 | +25 | +2.7% | 87,350 |
| 2010/04/28 | 923 | 935 | 920 | 928 | -10 | -1.1% | 114,940 |
| 2010/04/27 | 935 | 944 | 920 | 938 | +4 | +0.4% | 138,660 |
3701～
3750
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
