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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,650 | 1,662 | 1,641 | 1,642 | -6 | -0.4% | 279,400 |
| 2024/01/29 | 1,638 | 1,652 | 1,638 | 1,648 | +21 | +1.3% | 121,500 |
| 2024/01/26 | 1,643 | 1,649 | 1,623 | 1,627 | -11 | -0.7% | 164,600 |
| 2024/01/25 | 1,637 | 1,639 | 1,630 | 1,638 | -5 | -0.3% | 90,000 |
| 2024/01/24 | 1,645 | 1,649 | 1,628 | 1,643 | -10 | -0.6% | 140,100 |
| 2024/01/23 | 1,660 | 1,673 | 1,648 | 1,653 | -9 | -0.5% | 123,500 |
| 2024/01/22 | 1,667 | 1,668 | 1,646 | 1,662 | -7 | -0.4% | 166,800 |
| 2024/01/19 | 1,684 | 1,688 | 1,661 | 1,669 | +27 | +1.6% | 321,400 |
| 2024/01/18 | 1,620 | 1,664 | 1,619 | 1,642 | +42 | +2.6% | 471,900 |
| 2024/01/17 | 1,612 | 1,626 | 1,600 | 1,600 | -14 | -0.9% | 182,200 |
| 2024/01/16 | 1,636 | 1,650 | 1,614 | 1,614 | -21 | -1.3% | 267,600 |
| 2024/01/15 | 1,644 | 1,661 | 1,632 | 1,635 | ±0 | ±0% | 204,000 |
| 2024/01/12 | 1,645 | 1,658 | 1,630 | 1,635 | -10 | -0.6% | 250,300 |
| 2024/01/11 | 1,648 | 1,667 | 1,625 | 1,645 | -54 | -3.2% | 571,400 |
| 2024/01/10 | 1,694 | 1,705 | 1,679 | 1,699 | +5 | +0.3% | 211,000 |
| 2024/01/09 | 1,672 | 1,705 | 1,655 | 1,694 | +57 | +3.5% | 245,400 |
| 2024/01/05 | 1,700 | 1,700 | 1,637 | 1,637 | -79 | -4.6% | 299,200 |
| 2024/01/04 | 1,737 | 1,737 | 1,705 | 1,716 | -30 | -1.7% | 166,100 |
| 2023/12/29 | 1,775 | 1,775 | 1,736 | 1,746 | -26 | -1.5% | 79,600 |
| 2023/12/28 | 1,766 | 1,777 | 1,756 | 1,772 | +6 | +0.3% | 84,600 |
| 2023/12/27 | 1,754 | 1,768 | 1,747 | 1,766 | +24 | +1.4% | 119,100 |
| 2023/12/26 | 1,755 | 1,771 | 1,741 | 1,742 | -3 | -0.2% | 112,400 |
| 2023/12/25 | 1,780 | 1,791 | 1,741 | 1,745 | -35 | -2% | 88,600 |
| 2023/12/22 | 1,792 | 1,803 | 1,773 | 1,780 | -10 | -0.6% | 89,900 |
| 2023/12/21 | 1,777 | 1,798 | 1,768 | 1,790 | +6 | +0.3% | 101,400 |
| 2023/12/20 | 1,799 | 1,813 | 1,783 | 1,784 | -2 | -0.1% | 123,800 |
| 2023/12/19 | 1,784 | 1,797 | 1,773 | 1,786 | +2 | +0.1% | 81,700 |
| 2023/12/18 | 1,776 | 1,790 | 1,761 | 1,784 | +6 | +0.3% | 113,900 |
| 2023/12/15 | 1,790 | 1,802 | 1,765 | 1,778 | -20 | -1.1% | 117,000 |
| 2023/12/14 | 1,800 | 1,828 | 1,796 | 1,798 | +10 | +0.6% | 143,500 |
| 2023/12/13 | 1,783 | 1,808 | 1,782 | 1,788 | +27 | +1.5% | 145,500 |
| 2023/12/12 | 1,769 | 1,783 | 1,757 | 1,761 | ±0 | ±0% | 127,600 |
| 2023/12/11 | 1,770 | 1,790 | 1,720 | 1,761 | +4 | +0.2% | 331,700 |
| 2023/12/08 | 1,753 | 1,780 | 1,747 | 1,757 | +17 | +1% | 200,500 |
| 2023/12/07 | 1,715 | 1,746 | 1,706 | 1,740 | +14 | +0.8% | 124,000 |
| 2023/12/06 | 1,700 | 1,730 | 1,690 | 1,726 | +24 | +1.4% | 180,300 |
| 2023/12/05 | 1,727 | 1,733 | 1,702 | 1,702 | -26 | -1.5% | 198,700 |
| 2023/12/04 | 1,690 | 1,728 | 1,688 | 1,728 | +37 | +2.2% | 145,200 |
| 2023/12/01 | 1,676 | 1,710 | 1,668 | 1,691 | +19 | +1.1% | 211,800 |
| 2023/11/30 | 1,650 | 1,675 | 1,633 | 1,672 | +16 | +1% | 163,500 |
| 2023/11/29 | 1,630 | 1,659 | 1,608 | 1,656 | +6 | +0.4% | 321,100 |
| 2023/11/28 | 1,621 | 1,659 | 1,620 | 1,650 | +6 | +0.4% | 451,900 |
| 2023/11/27 | 1,644 | 1,656 | 1,633 | 1,644 | +11 | +0.7% | 260,300 |
| 2023/11/24 | 1,636 | 1,636 | 1,606 | 1,633 | -8 | -0.5% | 140,400 |
| 2023/11/22 | 1,629 | 1,662 | 1,629 | 1,641 | +11 | +0.7% | 158,400 |
| 2023/11/21 | 1,610 | 1,636 | 1,605 | 1,630 | +25 | +1.6% | 127,200 |
| 2023/11/20 | 1,604 | 1,620 | 1,602 | 1,605 | +3 | +0.2% | 132,600 |
| 2023/11/17 | 1,586 | 1,602 | 1,575 | 1,602 | +11 | +0.7% | 67,200 |
| 2023/11/16 | 1,605 | 1,609 | 1,588 | 1,591 | -4 | -0.3% | 104,400 |
| 2023/11/15 | 1,629 | 1,629 | 1,591 | 1,595 | -28 | -1.7% | 141,500 |
351～
400
件表示中 / 5277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 | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99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 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28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 |
| 薬王堂ＨＤ | 230,000円 | +10.7% | +4.7% | 1.26% | 10.24倍 | 1.22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 |
| ホットランドＨ | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59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 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
