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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,597 | 1,598 | 1,532 | 1,545 | -61 | -3.8% | 341,280 |
| 2008/05/07 | 1,630 | 1,643 | 1,592 | 1,606 | -21 | -1.3% | 182,380 |
| 2008/05/02 | 1,675 | 1,679 | 1,597 | 1,627 | -39 | -2.3% | 251,560 |
| 2008/05/01 | 1,706 | 1,709 | 1,663 | 1,666 | -24 | -1.4% | 197,630 |
| 2008/04/30 | 1,680 | 1,706 | 1,666 | 1,690 | +25 | +1.5% | 170,760 |
| 2008/04/28 | 1,678 | 1,705 | 1,654 | 1,665 | -17 | -1% | 217,740 |
| 2008/04/25 | 1,670 | 1,700 | 1,656 | 1,682 | +30 | +1.8% | 230,330 |
| 2008/04/24 | 1,670 | 1,695 | 1,645 | 1,652 | -18 | -1.1% | 63,710 |
| 2008/04/23 | 1,675 | 1,687 | 1,655 | 1,670 | +12 | +0.7% | 76,720 |
| 2008/04/22 | 1,688 | 1,696 | 1,645 | 1,658 | -3 | -0.2% | 259,870 |
| 2008/04/21 | 1,640 | 1,700 | 1,617 | 1,661 | +49 | +3% | 282,330 |
| 2008/04/18 | 1,592 | 1,617 | 1,563 | 1,612 | +69 | +4.5% | 158,410 |
| 2008/04/17 | 1,551 | 1,590 | 1,532 | 1,543 | +22 | +1.4% | 197,410 |
| 2008/04/16 | 1,574 | 1,595 | 1,514 | 1,521 | -55 | -3.5% | 276,090 |
| 2008/04/15 | 1,502 | 1,588 | 1,480 | 1,576 | +85 | +5.7% | 161,740 |
| 2008/04/14 | 1,529 | 1,547 | 1,488 | 1,491 | -98 | -6.2% | 215,730 |
| 2008/04/11 | 1,497 | 1,599 | 1,479 | 1,589 | +82 | +5.4% | 136,830 |
| 2008/04/10 | 1,510 | 1,538 | 1,451 | 1,507 | -63 | -4% | 131,520 |
| 2008/04/09 | 1,642 | 1,642 | 1,557 | 1,570 | -55 | -3.4% | 153,100 |
| 2008/04/08 | 1,720 | 1,739 | 1,612 | 1,625 | -102 | -5.9% | 308,090 |
| 2008/04/07 | 1,722 | 1,745 | 1,705 | 1,727 | -25 | -1.4% | 115,320 |
| 2008/04/04 | 1,740 | 1,760 | 1,712 | 1,752 | -10 | -0.6% | 164,450 |
| 2008/04/03 | 1,730 | 1,770 | 1,690 | 1,762 | +7 | +0.4% | 297,220 |
| 2008/04/02 | 1,763 | 1,779 | 1,731 | 1,755 | +52 | +3.1% | 282,620 |
| 2008/04/01 | 1,746 | 1,750 | 1,683 | 1,703 | +16 | +0.9% | 233,770 |
| 2008/03/31 | 1,807 | 1,811 | 1,671 | 1,687 | -119 | -6.6% | 466,030 |
| 2008/03/28 | 1,736 | 1,845 | 1,690 | 1,806 | +43 | +2.4% | 271,060 |
| 2008/03/27 | 1,900 | 1,900 | 1,715 | 1,763 | -147 | -7.7% | 440,320 |
| 2008/03/26 | 1,745 | 1,964 | 1,738 | 1,910 | +175 | +10.1% | 597,100 |
| 2008/03/25 | 1,758 | 1,766 | 1,718 | 1,735 | +29 | +1.7% | 95,130 |
| 2008/03/24 | 1,722 | 1,754 | 1,685 | 1,706 | -46 | -2.6% | 390,280 |
| 2008/03/21 | 1,574 | 1,776 | 1,571 | 1,752 | +154 | +9.6% | 341,080 |
| 2008/03/19 | 1,579 | 1,615 | 1,563 | 1,598 | +78 | +5.1% | 209,760 |
| 2008/03/18 | 1,473 | 1,538 | 1,432 | 1,520 | +17 | +1.1% | 250,100 |
| 2008/03/17 | 1,449 | 1,550 | 1,408 | 1,503 | +36 | +2.5% | 264,050 |
| 2008/03/14 | 1,498 | 1,498 | 1,421 | 1,467 | -19 | -1.3% | 331,830 |
| 2008/03/13 | 1,428 | 1,515 | 1,427 | 1,486 | +68 | +4.8% | 338,530 |
| 2008/03/12 | 1,431 | 1,443 | 1,402 | 1,418 | -33 | -2.3% | 287,810 |
| 2008/03/11 | 1,390 | 1,457 | 1,367 | 1,451 | +13 | +0.9% | 330,870 |
| 2008/03/10 | 1,400 | 1,446 | 1,330 | 1,438 | +58 | +4.2% | 469,190 |
| 2008/03/07 | 1,515 | 1,517 | 1,313 | 1,380 | -197 | -12.5% | 863,890 |
| 2008/03/06 | 1,543 | 1,599 | 1,542 | 1,577 | +27 | +1.7% | 344,130 |
| 2008/03/05 | 1,520 | 1,571 | 1,510 | 1,550 | +30 | +2% | 463,500 |
| 2008/03/04 | 1,670 | 1,671 | 1,509 | 1,520 | -150 | -9% | 367,290 |
| 2008/03/03 | 1,672 | 1,730 | 1,633 | 1,670 | -62 | -3.6% | 378,320 |
| 2008/02/29 | 1,812 | 1,819 | 1,730 | 1,732 | -109 | -5.9% | 323,630 |
| 2008/02/28 | 1,891 | 1,895 | 1,810 | 1,841 | -52 | -2.7% | 209,930 |
| 2008/02/27 | 1,890 | 1,924 | 1,880 | 1,893 | +8 | +0.4% | 133,420 |
| 2008/02/26 | 1,935 | 1,947 | 1,878 | 1,885 | -45 | -2.3% | 177,830 |
| 2008/02/25 | 1,918 | 1,955 | 1,911 | 1,930 | +13 | +0.7% | 175,700 |
4201～
4250
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
