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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 1,060 | 1,116 | 1,057 | 1,092 | +60 | +5.8% | 448,210 |
| 2008/07/29 | 990 | 1,033 | 966 | 1,032 | +40 | +4% | 244,010 |
| 2008/07/28 | 1,015 | 1,026 | 982 | 992 | -12 | -1.2% | 134,570 |
| 2008/07/25 | 1,016 | 1,021 | 993 | 1,004 | -32 | -3.1% | 153,300 |
| 2008/07/24 | 985 | 1,046 | 982 | 1,036 | +52 | +5.3% | 318,950 |
| 2008/07/23 | 945 | 994 | 935 | 984 | +34 | +3.6% | 312,830 |
| 2008/07/22 | 952 | 969 | 938 | 950 | -12 | -1.2% | 282,480 |
| 2008/07/18 | 989 | 995 | 958 | 962 | -17 | -1.7% | 113,740 |
| 2008/07/17 | 979 | 991 | 952 | 979 | +10 | +1% | 252,200 |
| 2008/07/16 | 900 | 980 | 884 | 969 | +64 | +7.1% | 493,980 |
| 2008/07/15 | 953 | 953 | 873 | 905 | -48 | -5% | 433,000 |
| 2008/07/14 | 988 | 991 | 951 | 953 | -35 | -3.5% | 159,630 |
| 2008/07/11 | 998 | 1,003 | 975 | 988 | ±0 | ±0% | 254,980 |
| 2008/07/10 | 984 | 1,011 | 964 | 988 | -26 | -2.6% | 511,460 |
| 2008/07/09 | 1,012 | 1,041 | 975 | 1,014 | +4 | +0.4% | 582,580 |
| 2008/07/08 | 1,030 | 1,030 | 1,002 | 1,010 | -30 | -2.9% | 288,730 |
| 2008/07/07 | 1,015 | 1,062 | 1,015 | 1,040 | +22 | +2.2% | 526,290 |
| 2008/07/04 | 1,010 | 1,026 | 1,002 | 1,018 | +9 | +0.9% | 274,470 |
| 2008/07/03 | 1,000 | 1,017 | 985 | 1,009 | +10 | +1% | 176,330 |
| 2008/07/02 | 1,041 | 1,044 | 997 | 999 | -33 | -3.2% | 236,450 |
| 2008/07/01 | 998 | 1,055 | 995 | 1,032 | +41 | +4.1% | 267,360 |
| 2008/06/30 | 964 | 1,005 | 964 | 991 | +7 | +0.7% | 204,250 |
| 2008/06/27 | 993 | 1,023 | 962 | 984 | -49 | -4.7% | 480,800 |
| 2008/06/26 | 1,036 | 1,075 | 1,023 | 1,033 | +17 | +1.7% | 314,540 |
| 2008/06/25 | 1,100 | 1,100 | 1,010 | 1,016 | -102 | -9.1% | 438,980 |
| 2008/06/24 | 1,154 | 1,164 | 1,112 | 1,118 | -69 | -5.8% | 232,350 |
| 2008/06/23 | 1,187 | 1,204 | 1,128 | 1,187 | -40 | -3.3% | 644,960 |
| 2008/06/20 | 1,160 | 1,227 | 1,107 | 1,227 | +200 | +19.5% | 2,589,280 |
| 2008/06/19 | 1,030 | 1,044 | 1,003 | 1,027 | -24 | -2.3% | 466,880 |
| 2008/06/18 | 1,070 | 1,070 | 1,040 | 1,051 | -28 | -2.6% | 479,860 |
| 2008/06/17 | 1,141 | 1,141 | 1,072 | 1,079 | -62 | -5.4% | 672,990 |
| 2008/06/16 | 1,170 | 1,179 | 1,112 | 1,141 | -30 | -2.6% | 383,180 |
| 2008/06/13 | 1,214 | 1,215 | 1,144 | 1,171 | -83 | -6.6% | 454,670 |
| 2008/06/12 | 1,225 | 1,257 | 1,213 | 1,254 | +13 | +1% | 141,300 |
| 2008/06/11 | 1,241 | 1,258 | 1,227 | 1,241 | +1 | +0.1% | 126,900 |
| 2008/06/10 | 1,301 | 1,310 | 1,230 | 1,240 | -73 | -5.6% | 349,060 |
| 2008/06/09 | 1,300 | 1,327 | 1,262 | 1,313 | -6 | -0.5% | 192,680 |
| 2008/06/06 | 1,369 | 1,375 | 1,310 | 1,319 | -38 | -2.8% | 307,840 |
| 2008/06/05 | 1,393 | 1,397 | 1,349 | 1,357 | -22 | -1.6% | 195,070 |
| 2008/06/04 | 1,371 | 1,379 | 1,350 | 1,379 | +23 | +1.7% | 235,360 |
| 2008/06/03 | 1,385 | 1,387 | 1,341 | 1,356 | -41 | -2.9% | 302,100 |
| 2008/06/02 | 1,469 | 1,469 | 1,395 | 1,397 | -52 | -3.6% | 347,520 |
| 2008/05/30 | 1,436 | 1,456 | 1,425 | 1,449 | +28 | +2% | 93,630 |
| 2008/05/29 | 1,386 | 1,436 | 1,379 | 1,421 | +44 | +3.2% | 132,280 |
| 2008/05/28 | 1,413 | 1,426 | 1,355 | 1,377 | -35 | -2.5% | 213,700 |
| 2008/05/27 | 1,400 | 1,426 | 1,382 | 1,412 | -23 | -1.6% | 119,030 |
| 2008/05/26 | 1,525 | 1,525 | 1,433 | 1,435 | -92 | -6% | 404,320 |
| 2008/05/23 | 1,554 | 1,563 | 1,527 | 1,527 | -24 | -1.5% | 160,130 |
| 2008/05/22 | 1,548 | 1,557 | 1,516 | 1,551 | ±0 | ±0% | 54,280 |
| 2008/05/21 | 1,555 | 1,560 | 1,543 | 1,551 | -17 | -1.1% | 135,520 |
4101～
4150
件表示中 / 5236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 | 162,200円 | +5.2% | +3.0% | 3.39% | 9.23倍 | 1.01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 |
| ＲＥＭＩＸ | 37,600円 | +18.1% | -6.1% | 0.00% | 35.44倍 | 2.51倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ワタミ | 109,900円 | +7.0% | -10.9% | 0.91% | 12.37倍 | 3.45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 |
| 海 帆 | 81,700円 | +45.4% | - | 0.00% | 2150.00倍 | 23.74倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| チヨダ | 121,200円 | -6.4% | +48.1% | 4.46% | 15.51倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
市場注目の銘柄
チャート関連のコラム
