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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 1,637 | 1,645 | 1,630 | 1,637 | +3 | +0.2% | 67,700 |
| 2025/04/21 | 1,634 | 1,639 | 1,621 | 1,634 | +8 | +0.5% | 70,000 |
| 2025/04/18 | 1,603 | 1,628 | 1,596 | 1,626 | +33 | +2.1% | 85,700 |
| 2025/04/17 | 1,601 | 1,608 | 1,589 | 1,593 | -11 | -0.7% | 82,200 |
| 2025/04/16 | 1,602 | 1,607 | 1,598 | 1,604 | +4 | +0.3% | 67,100 |
| 2025/04/15 | 1,613 | 1,618 | 1,600 | 1,600 | -3 | -0.2% | 55,700 |
| 2025/04/14 | 1,605 | 1,613 | 1,600 | 1,603 | +4 | +0.3% | 82,300 |
| 2025/04/11 | 1,579 | 1,599 | 1,571 | 1,599 | -2 | -0.1% | 89,500 |
| 2025/04/10 | 1,619 | 1,619 | 1,587 | 1,601 | +40 | +2.6% | 73,500 |
| 2025/04/09 | 1,564 | 1,571 | 1,540 | 1,561 | -18 | -1.1% | 114,200 |
| 2025/04/08 | 1,558 | 1,597 | 1,547 | 1,579 | +64 | +4.2% | 96,000 |
| 2025/04/07 | 1,509 | 1,547 | 1,485 | 1,515 | -65 | -4.1% | 158,200 |
| 2025/04/04 | 1,598 | 1,602 | 1,568 | 1,580 | -31 | -1.9% | 120,300 |
| 2025/04/03 | 1,596 | 1,615 | 1,590 | 1,611 | -3 | -0.2% | 113,700 |
| 2025/04/02 | 1,645 | 1,645 | 1,614 | 1,614 | -22 | -1.3% | 99,800 |
| 2025/04/01 | 1,660 | 1,663 | 1,632 | 1,636 | -12 | -0.7% | 90,700 |
| 2025/03/31 | 1,680 | 1,682 | 1,646 | 1,648 | -41 | -2.4% | 110,600 |
| 2025/03/28 | 1,660 | 1,692 | 1,649 | 1,689 | +7 | +0.4% | 131,700 |
| 2025/03/27 | 1,680 | 1,698 | 1,671 | 1,682 | -11 | -0.6% | 82,800 |
| 2025/03/26 | 1,690 | 1,698 | 1,682 | 1,693 | +5 | +0.3% | 59,000 |
| 2025/03/25 | 1,665 | 1,689 | 1,664 | 1,688 | +24 | +1.4% | 39,300 |
| 2025/03/24 | 1,676 | 1,683 | 1,662 | 1,664 | -3 | -0.2% | 43,700 |
| 2025/03/21 | 1,665 | 1,674 | 1,654 | 1,667 | +2 | +0.1% | 28,700 |
| 2025/03/19 | 1,658 | 1,668 | 1,652 | 1,665 | +9 | +0.5% | 25,200 |
| 2025/03/18 | 1,660 | 1,664 | 1,647 | 1,656 | +1 | +0.1% | 41,500 |
| 2025/03/17 | 1,643 | 1,659 | 1,642 | 1,655 | +12 | +0.7% | 22,900 |
| 2025/03/14 | 1,640 | 1,652 | 1,635 | 1,643 | -10 | -0.6% | 41,100 |
| 2025/03/13 | 1,650 | 1,664 | 1,640 | 1,653 | +1 | +0.1% | 29,700 |
| 2025/03/12 | 1,641 | 1,654 | 1,641 | 1,652 | +11 | +0.7% | 24,900 |
| 2025/03/11 | 1,650 | 1,651 | 1,624 | 1,641 | -14 | -0.8% | 50,300 |
| 2025/03/10 | 1,668 | 1,668 | 1,645 | 1,655 | -12 | -0.7% | 30,700 |
| 2025/03/07 | 1,681 | 1,681 | 1,661 | 1,667 | -14 | -0.8% | 33,000 |
| 2025/03/06 | 1,662 | 1,682 | 1,662 | 1,681 | +22 | +1.3% | 41,200 |
1～
50
件表示中 / 5244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 | 157,300円 | +5.2% | +3.0% | 3.50% | 8.95倍 | 0.98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 | 208,000円 | +19.2% | +0.2% | 0.63% | 23.28倍 | 3.74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 |
| 海 帆 | 81,300円 | - | - | 0.00% | - | 31.87倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| チヨダ | 123,000円 | -6.4% | +48.1% | 4.39% | 15.74倍 | 0.83倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ワタミ | 102,400円 | +4.8% | +4.8% | 0.98% | 11.09倍 | 2.87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
