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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 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 |
| 2008/05/20 | 1,572 | 1,586 | 1,550 | 1,568 | +1 | +0.1% | 99,570 |
| 2008/05/19 | 1,601 | 1,602 | 1,560 | 1,567 | -16 | -1% | 75,070 |
| 2008/05/16 | 1,600 | 1,618 | 1,571 | 1,583 | -4 | -0.3% | 135,840 |
| 2008/05/15 | 1,595 | 1,603 | 1,574 | 1,587 | +15 | +1% | 171,470 |
| 2008/05/14 | 1,560 | 1,585 | 1,543 | 1,572 | +33 | +2.1% | 105,280 |
| 2008/05/13 | 1,594 | 1,594 | 1,517 | 1,539 | -25 | -1.6% | 137,080 |
| 2008/05/12 | 1,505 | 1,570 | 1,496 | 1,564 | +63 | +4.2% | 146,710 |
| 2008/05/09 | 1,575 | 1,576 | 1,488 | 1,501 | -44 | -2.8% | 280,170 |
4151～
4200
件表示中 / 5278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 |
| サガミＨＤ | 167,200円 | +5.6% | +7.8% | 0.60% | 40.50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 | 111,600円 | -3.1% | -8.2% | 5.20% | 6.21倍 | 0.54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 | 178,300円 | +9.6% | +8.8% | 2.19% | 13.89倍 | 4.01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 | 101,100円 | +4.8% | +4.8% | 0.99% | 10.95倍 | 2.83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
