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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,619 | 1,631 | 1,603 | 1,623 | +14 | +0.9% | 161,600 |
| 2023/11/13 | 1,637 | 1,643 | 1,586 | 1,609 | +56 | +3.6% | 628,700 |
| 2023/11/10 | 1,545 | 1,554 | 1,532 | 1,553 | +5 | +0.3% | 104,600 |
| 2023/11/09 | 1,516 | 1,553 | 1,514 | 1,548 | +35 | +2.3% | 155,100 |
| 2023/11/08 | 1,520 | 1,529 | 1,501 | 1,513 | -7 | -0.5% | 124,500 |
| 2023/11/07 | 1,523 | 1,529 | 1,513 | 1,520 | +5 | +0.3% | 79,600 |
| 2023/11/06 | 1,518 | 1,526 | 1,504 | 1,515 | +19 | +1.3% | 162,400 |
| 2023/11/02 | 1,516 | 1,518 | 1,490 | 1,496 | -16 | -1.1% | 153,700 |
| 2023/11/01 | 1,527 | 1,530 | 1,504 | 1,512 | -5 | -0.3% | 128,200 |
| 2023/10/31 | 1,499 | 1,517 | 1,490 | 1,517 | +15 | +1% | 117,200 |
| 2023/10/30 | 1,526 | 1,527 | 1,493 | 1,502 | -28 | -1.8% | 120,900 |
| 2023/10/27 | 1,515 | 1,530 | 1,509 | 1,530 | +17 | +1.1% | 74,500 |
| 2023/10/26 | 1,507 | 1,524 | 1,502 | 1,513 | +2 | +0.1% | 97,800 |
| 2023/10/25 | 1,518 | 1,526 | 1,503 | 1,511 | -4 | -0.3% | 102,900 |
| 2023/10/24 | 1,495 | 1,517 | 1,470 | 1,515 | +26 | +1.7% | 163,300 |
| 2023/10/23 | 1,495 | 1,505 | 1,484 | 1,489 | -6 | -0.4% | 104,100 |
| 2023/10/20 | 1,488 | 1,503 | 1,481 | 1,495 | +1 | +0.1% | 101,400 |
| 2023/10/19 | 1,482 | 1,497 | 1,477 | 1,494 | -4 | -0.3% | 91,600 |
| 2023/10/18 | 1,489 | 1,500 | 1,475 | 1,498 | +13 | +0.9% | 79,800 |
| 2023/10/17 | 1,465 | 1,488 | 1,463 | 1,485 | +34 | +2.3% | 142,700 |
| 2023/10/16 | 1,450 | 1,467 | 1,439 | 1,451 | -21 | -1.4% | 249,900 |
| 2023/10/13 | 1,495 | 1,503 | 1,472 | 1,472 | -30 | -2% | 190,600 |
| 2023/10/12 | 1,503 | 1,507 | 1,495 | 1,502 | -5 | -0.3% | 134,800 |
| 2023/10/11 | 1,526 | 1,527 | 1,506 | 1,507 | -8 | -0.5% | 155,900 |
| 2023/10/10 | 1,510 | 1,526 | 1,505 | 1,515 | +13 | +0.9% | 126,200 |
| 2023/10/06 | 1,509 | 1,520 | 1,497 | 1,502 | +14 | +0.9% | 119,300 |
| 2023/10/05 | 1,483 | 1,496 | 1,459 | 1,488 | +26 | +1.8% | 189,000 |
| 2023/10/04 | 1,479 | 1,507 | 1,462 | 1,462 | -85 | -5.5% | 436,100 |
| 2023/10/03 | 1,574 | 1,574 | 1,530 | 1,547 | -48 | -3% | 312,200 |
| 2023/10/02 | 1,585 | 1,652 | 1,581 | 1,595 | +28 | +1.8% | 468,500 |
| 2023/09/29 | 1,671 | 1,688 | 1,558 | 1,567 | -48 | -3% | 1,191,600 |
| 2023/09/28 | 1,637 | 1,646 | 1,606 | 1,615 | -19 | -1.2% | 322,000 |
| 2023/09/27 | 1,642 | 1,643 | 1,612 | 1,634 | -8 | -0.5% | 186,900 |
| 2023/09/26 | 1,650 | 1,651 | 1,633 | 1,642 | +14 | +0.9% | 207,200 |
| 2023/09/25 | 1,627 | 1,656 | 1,621 | 1,628 | +12 | +0.7% | 299,900 |
| 2023/09/22 | 1,600 | 1,620 | 1,592 | 1,616 | +7 | +0.4% | 117,200 |
| 2023/09/21 | 1,620 | 1,630 | 1,601 | 1,609 | -1 | -0.1% | 114,700 |
| 2023/09/20 | 1,655 | 1,659 | 1,608 | 1,610 | -41 | -2.5% | 160,800 |
| 2023/09/19 | 1,644 | 1,659 | 1,638 | 1,651 | +10 | +0.6% | 187,500 |
| 2023/09/15 | 1,650 | 1,655 | 1,640 | 1,641 | +6 | +0.4% | 129,100 |
| 2023/09/14 | 1,652 | 1,659 | 1,635 | 1,635 | -13 | -0.8% | 114,700 |
| 2023/09/13 | 1,663 | 1,668 | 1,645 | 1,648 | -26 | -1.6% | 147,400 |
| 2023/09/12 | 1,670 | 1,688 | 1,667 | 1,674 | +5 | +0.3% | 121,500 |
| 2023/09/11 | 1,670 | 1,674 | 1,656 | 1,669 | -6 | -0.4% | 66,800 |
| 2023/09/08 | 1,675 | 1,687 | 1,667 | 1,675 | -5 | -0.3% | 89,000 |
| 2023/09/07 | 1,686 | 1,687 | 1,674 | 1,680 | -11 | -0.7% | 88,700 |
| 2023/09/06 | 1,701 | 1,704 | 1,685 | 1,691 | -16 | -0.9% | 118,100 |
| 2023/09/05 | 1,720 | 1,729 | 1,702 | 1,707 | -28 | -1.6% | 246,400 |
| 2023/09/04 | 1,731 | 1,741 | 1,723 | 1,735 | +7 | +0.4% | 124,000 |
| 2023/09/01 | 1,690 | 1,734 | 1,685 | 1,728 | +40 | +2.4% | 166,900 |
401～
450
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
