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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 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 |
| 2008/02/22 | 1,970 | 2,000 | 1,881 | 1,917 | -79 | -4% | 277,470 |
| 2008/02/21 | 1,985 | 2,020 | 1,963 | 1,996 | +71 | +3.7% | 177,030 |
| 2008/02/20 | 2,170 | 2,170 | 1,915 | 1,925 | -165 | -7.9% | 353,360 |
| 2008/02/19 | 2,120 | 2,140 | 2,055 | 2,090 | +40 | +2% | 103,720 |
| 2008/02/18 | 2,005 | 2,075 | 1,985 | 2,050 | +40 | +2% | 157,900 |
| 2008/02/15 | 1,981 | 2,030 | 1,902 | 2,010 | +10 | +0.5% | 185,600 |
| 2008/02/14 | 1,931 | 2,045 | 1,904 | 2,000 | +125 | +6.7% | 247,110 |
| 2008/02/13 | 2,025 | 2,035 | 1,859 | 1,875 | -124 | -6.2% | 335,120 |
| 2008/02/12 | 2,100 | 2,140 | 1,983 | 1,999 | -96 | -4.6% | 189,870 |
| 2008/02/08 | 2,140 | 2,205 | 2,080 | 2,095 | -45 | -2.1% | 175,820 |
| 2008/02/07 | 2,150 | 2,200 | 2,100 | 2,140 | -45 | -2.1% | 203,880 |
| 2008/02/06 | 2,240 | 2,240 | 2,100 | 2,185 | -105 | -4.6% | 276,640 |
| 2008/02/05 | 2,445 | 2,445 | 2,280 | 2,290 | -275 | -10.7% | 283,620 |
| 2008/02/04 | 2,480 | 2,565 | 2,200 | 2,565 | +95 | +3.8% | 668,160 |
| 2008/02/01 | 2,585 | 2,585 | 2,450 | 2,470 | -110 | -4.3% | 129,060 |
| 2008/01/31 | 2,470 | 2,610 | 2,290 | 2,580 | +70 | +2.8% | 371,360 |
| 2008/01/30 | 2,480 | 2,535 | 2,435 | 2,510 | +35 | +1.4% | 346,940 |
| 2008/01/29 | 2,420 | 2,560 | 2,385 | 2,475 | +65 | +2.7% | 344,980 |
4251～
4300
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 | 2.80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
