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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,590 | 1,598 | 1,582 | 1,588 | ±0 | ±0% | 67,100 |
| 2025/07/03 | 1,587 | 1,592 | 1,579 | 1,588 | +4 | +0.3% | 72,100 |
| 2025/07/02 | 1,573 | 1,593 | 1,570 | 1,584 | +11 | +0.7% | 121,700 |
| 2025/07/01 | 1,562 | 1,579 | 1,562 | 1,573 | ±0 | ±0% | 91,700 |
| 2025/06/30 | 1,577 | 1,581 | 1,571 | 1,573 | +3 | +0.2% | 70,800 |
| 2025/06/27 | 1,564 | 1,571 | 1,563 | 1,570 | +5 | +0.3% | 62,000 |
| 2025/06/26 | 1,565 | 1,568 | 1,557 | 1,565 | +5 | +0.3% | 60,200 |
| 2025/06/25 | 1,569 | 1,579 | 1,559 | 1,560 | -13 | -0.8% | 73,000 |
| 2025/06/24 | 1,575 | 1,578 | 1,558 | 1,573 | -2 | -0.1% | 73,700 |
| 2025/06/23 | 1,555 | 1,584 | 1,553 | 1,575 | +18 | +1.2% | 147,800 |
| 2025/06/20 | 1,555 | 1,567 | 1,551 | 1,557 | +6 | +0.4% | 81,700 |
| 2025/06/19 | 1,534 | 1,553 | 1,534 | 1,551 | +26 | +1.7% | 118,100 |
| 2025/06/18 | 1,508 | 1,533 | 1,508 | 1,525 | +14 | +0.9% | 90,500 |
| 2025/06/17 | 1,513 | 1,516 | 1,506 | 1,511 | -2 | -0.1% | 37,900 |
| 2025/06/16 | 1,498 | 1,513 | 1,498 | 1,513 | +16 | +1.1% | 60,300 |
| 2025/06/13 | 1,512 | 1,513 | 1,497 | 1,497 | -15 | -1% | 140,100 |
| 2025/06/12 | 1,533 | 1,535 | 1,512 | 1,512 | -23 | -1.5% | 89,900 |
| 2025/06/11 | 1,526 | 1,535 | 1,526 | 1,535 | +9 | +0.6% | 45,600 |
| 2025/06/10 | 1,524 | 1,535 | 1,524 | 1,526 | +2 | +0.1% | 60,500 |
| 2025/06/09 | 1,528 | 1,532 | 1,524 | 1,524 | -2 | -0.1% | 51,500 |
| 2025/06/06 | 1,526 | 1,533 | 1,524 | 1,526 | -1 | -0.1% | 129,800 |
| 2025/06/05 | 1,524 | 1,533 | 1,521 | 1,527 | +5 | +0.3% | 79,300 |
| 2025/06/04 | 1,508 | 1,526 | 1,504 | 1,522 | +14 | +0.9% | 100,100 |
| 2025/06/03 | 1,520 | 1,520 | 1,503 | 1,508 | -12 | -0.8% | 139,400 |
| 2025/06/02 | 1,523 | 1,526 | 1,517 | 1,520 | -3 | -0.2% | 146,000 |
| 2025/05/30 | 1,545 | 1,552 | 1,523 | 1,523 | -32 | -2.1% | 282,600 |
| 2025/05/29 | 1,542 | 1,566 | 1,533 | 1,555 | -25 | -1.6% | 530,400 |
| 2025/05/28 | 1,582 | 1,587 | 1,577 | 1,580 | +3 | +0.2% | 501,700 |
| 2025/05/27 | 1,576 | 1,580 | 1,574 | 1,577 | +1 | +0.1% | 158,000 |
| 2025/05/26 | 1,574 | 1,578 | 1,568 | 1,576 | +6 | +0.4% | 153,100 |
| 2025/05/23 | 1,573 | 1,574 | 1,566 | 1,570 | +4 | +0.3% | 119,400 |
| 2025/05/22 | 1,563 | 1,578 | 1,560 | 1,566 | -11 | -0.7% | 140,400 |
| 2025/05/21 | 1,574 | 1,580 | 1,572 | 1,577 | +4 | +0.3% | 64,100 |
| 2025/05/20 | 1,591 | 1,591 | 1,573 | 1,573 | -21 | -1.3% | 176,600 |
| 2025/05/19 | 1,590 | 1,597 | 1,584 | 1,594 | +4 | +0.3% | 141,700 |
| 2025/05/16 | 1,589 | 1,592 | 1,575 | 1,590 | ±0 | ±0% | 139,700 |
| 2025/05/15 | 1,594 | 1,599 | 1,585 | 1,590 | -7 | -0.4% | 93,900 |
| 2025/05/14 | 1,601 | 1,605 | 1,587 | 1,597 | -8 | -0.5% | 169,300 |
| 2025/05/13 | 1,620 | 1,623 | 1,604 | 1,605 | -13 | -0.8% | 144,500 |
| 2025/05/12 | 1,640 | 1,645 | 1,614 | 1,618 | -15 | -0.9% | 155,000 |
| 2025/05/09 | 1,629 | 1,633 | 1,623 | 1,633 | +11 | +0.7% | 116,100 |
| 2025/05/08 | 1,630 | 1,630 | 1,615 | 1,622 | +6 | +0.4% | 193,600 |
| 2025/05/07 | 1,613 | 1,622 | 1,605 | 1,616 | +13 | +0.8% | 153,000 |
| 2025/05/02 | 1,610 | 1,612 | 1,600 | 1,603 | -2 | -0.1% | 164,000 |
| 2025/05/01 | 1,614 | 1,614 | 1,604 | 1,605 | -18 | -1.1% | 212,600 |
| 2025/04/30 | 1,640 | 1,642 | 1,621 | 1,623 | -15 | -0.9% | 149,500 |
| 2025/04/28 | 1,637 | 1,644 | 1,631 | 1,638 | +13 | +0.8% | 172,000 |
| 2025/04/25 | 1,628 | 1,633 | 1,623 | 1,625 | -3 | -0.2% | 140,700 |
| 2025/04/24 | 1,651 | 1,653 | 1,628 | 1,628 | -16 | -1% | 98,000 |
| 2025/04/23 | 1,650 | 1,652 | 1,643 | 1,644 | +7 | +0.4% | 81,300 |
1～
50
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
