ホリイフードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 466 | 467 | 466 | 466 | ±0 | ±0% | 900 |
| 2022/06/22 | 465 | 466 | 465 | 466 | +1 | +0.2% | 700 |
| 2022/06/21 | 469 | 469 | 463 | 465 | -4 | -0.9% | 3,500 |
| 2022/06/20 | 469 | 469 | 466 | 469 | +3 | +0.6% | 900 |
| 2022/06/17 | 466 | 470 | 465 | 466 | -1 | -0.2% | 1,700 |
| 2022/06/16 | 471 | 471 | 467 | 467 | -4 | -0.8% | 400 |
| 2022/06/15 | 471 | 471 | 467 | 471 | +1 | +0.2% | 2,200 |
| 2022/06/14 | 469 | 470 | 468 | 470 | +1 | +0.2% | 2,200 |
| 2022/06/13 | 468 | 470 | 468 | 469 | -1 | -0.2% | 1,500 |
| 2022/06/10 | 468 | 470 | 468 | 470 | ±0 | ±0% | 2,000 |
| 2022/06/09 | 469 | 470 | 468 | 470 | +1 | +0.2% | 2,100 |
| 2022/06/08 | 468 | 470 | 468 | 469 | -1 | -0.2% | 1,500 |
| 2022/06/07 | 465 | 470 | 465 | 470 | +2 | +0.4% | 3,500 |
| 2022/06/06 | 468 | 468 | 467 | 468 | +1 | +0.2% | 1,300 |
| 2022/06/03 | 469 | 469 | 465 | 467 | -2 | -0.4% | 1,900 |
| 2022/06/02 | 468 | 469 | 468 | 469 | -1 | -0.2% | 700 |
| 2022/06/01 | 468 | 470 | 468 | 470 | +2 | +0.4% | 700 |
| 2022/05/31 | 467 | 468 | 467 | 468 | +1 | +0.2% | 300 |
| 2022/05/30 | 472 | 472 | 463 | 467 | -4 | -0.8% | 1,800 |
| 2022/05/27 | 471 | 472 | 470 | 471 | +2 | +0.4% | 1,200 |
| 2022/05/26 | 471 | 471 | 462 | 469 | -2 | -0.4% | 6,600 |
| 2022/05/25 | 470 | 471 | 468 | 471 | +5 | +1.1% | 1,100 |
| 2022/05/24 | 466 | 469 | 466 | 466 | ±0 | ±0% | 700 |
| 2022/05/23 | 466 | 469 | 466 | 466 | -2 | -0.4% | 1,500 |
| 2022/05/20 | 470 | 470 | 465 | 468 | -2 | -0.4% | 700 |
| 2022/05/19 | 461 | 470 | 461 | 470 | -2 | -0.4% | 4,800 |
| 2022/05/18 | 469 | 474 | 467 | 472 | +3 | +0.6% | 3,600 |
| 2022/05/17 | 467 | 469 | 466 | 469 | +1 | +0.2% | 700 |
| 2022/05/16 | 467 | 469 | 466 | 468 | ±0 | ±0% | 1,000 |
| 2022/05/13 | 469 | 470 | 466 | 468 | -1 | -0.2% | 2,100 |
| 2022/05/12 | 469 | 470 | 467 | 469 | +1 | +0.2% | 2,100 |
| 2022/05/11 | 469 | 469 | 468 | 468 | -1 | -0.2% | 900 |
| 2022/05/10 | 465 | 469 | 465 | 469 | +1 | +0.2% | 1,600 |
| 2022/05/09 | 469 | 469 | 465 | 468 | -1 | -0.2% | 3,500 |
| 2022/05/06 | 467 | 469 | 467 | 469 | +2 | +0.4% | 1,000 |
| 2022/05/02 | 465 | 469 | 465 | 467 | +2 | +0.4% | 1,400 |
| 2022/04/28 | 465 | 465 | 465 | 465 | +1 | +0.2% | 1,300 |
| 2022/04/27 | 466 | 467 | 462 | 464 | -3 | -0.6% | 2,500 |
| 2022/04/26 | 470 | 470 | 467 | 467 | -3 | -0.6% | 500 |
| 2022/04/25 | 466 | 470 | 466 | 470 | +4 | +0.9% | 2,400 |
| 2022/04/22 | 468 | 468 | 466 | 466 | -2 | -0.4% | 1,200 |
| 2022/04/21 | 469 | 471 | 467 | 468 | ±0 | ±0% | 1,500 |
| 2022/04/20 | 470 | 470 | 467 | 468 | ±0 | ±0% | 1,100 |
| 2022/04/19 | 469 | 470 | 467 | 468 | -1 | -0.2% | 2,500 |
| 2022/04/18 | 472 | 472 | 469 | 469 | -1 | -0.2% | 1,300 |
| 2022/04/15 | 473 | 473 | 470 | 470 | -2 | -0.4% | 2,700 |
| 2022/04/14 | 472 | 472 | 470 | 472 | ±0 | ±0% | 1,700 |
| 2022/04/13 | 470 | 472 | 468 | 472 | +2 | +0.4% | 3,800 |
| 2022/04/12 | 471 | 472 | 470 | 470 | -2 | -0.4% | 1,700 |
| 2022/04/11 | 471 | 475 | 471 | 472 | +1 | +0.2% | 4,400 |
701～
750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ホリイフード」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 |
|---|---|---|---|---|---|---|---|---|
| ホリイフード | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| サイカ屋 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.62倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ハピネス＆Ｄ | 71,700円 | -19.3% | - | 2.09% | - | 2.42倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| かんなん | 41,300円 | +14.5% | - | 0.00% | - | 2.67倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| 光フード | 178,500円 | +13.3% | +19.9% | 2.24% | 16.71倍 | 1.42倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
