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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,499 | 1,507 | 1,486 | 1,507 | +7 | +0.5% | 75,700 |
| 2023/06/19 | 1,493 | 1,500 | 1,484 | 1,500 | +8 | +0.5% | 98,200 |
| 2023/06/16 | 1,483 | 1,492 | 1,476 | 1,492 | +9 | +0.6% | 89,700 |
| 2023/06/15 | 1,490 | 1,496 | 1,483 | 1,483 | -7 | -0.5% | 64,400 |
| 2023/06/14 | 1,502 | 1,506 | 1,482 | 1,490 | -6 | -0.4% | 64,500 |
| 2023/06/13 | 1,515 | 1,520 | 1,493 | 1,496 | -11 | -0.7% | 89,300 |
| 2023/06/12 | 1,496 | 1,513 | 1,492 | 1,507 | +20 | +1.3% | 74,400 |
| 2023/06/09 | 1,492 | 1,492 | 1,474 | 1,487 | +12 | +0.8% | 71,300 |
| 2023/06/08 | 1,490 | 1,493 | 1,475 | 1,475 | -17 | -1.1% | 102,000 |
| 2023/06/07 | 1,497 | 1,510 | 1,491 | 1,492 | -8 | -0.5% | 105,300 |
| 2023/06/06 | 1,522 | 1,526 | 1,495 | 1,500 | -50 | -3.2% | 221,100 |
| 2023/06/05 | 1,530 | 1,550 | 1,523 | 1,550 | +43 | +2.9% | 163,800 |
| 2023/06/02 | 1,485 | 1,516 | 1,474 | 1,507 | +27 | +1.8% | 102,900 |
| 2023/06/01 | 1,450 | 1,481 | 1,446 | 1,480 | +18 | +1.2% | 102,300 |
| 2023/05/31 | 1,508 | 1,509 | 1,461 | 1,462 | -39 | -2.6% | 188,800 |
| 2023/05/30 | 1,501 | 1,514 | 1,491 | 1,501 | -33 | -2.2% | 444,900 |
| 2023/05/29 | 1,576 | 1,576 | 1,534 | 1,534 | -15 | -1% | 529,900 |
| 2023/05/26 | 1,558 | 1,565 | 1,547 | 1,549 | -18 | -1.1% | 245,100 |
| 2023/05/25 | 1,571 | 1,578 | 1,557 | 1,567 | -4 | -0.3% | 107,000 |
| 2023/05/24 | 1,587 | 1,595 | 1,561 | 1,571 | -27 | -1.7% | 119,300 |
| 2023/05/23 | 1,615 | 1,623 | 1,591 | 1,598 | -16 | -1% | 128,000 |
| 2023/05/22 | 1,600 | 1,616 | 1,591 | 1,614 | +11 | +0.7% | 85,800 |
| 2023/05/19 | 1,624 | 1,624 | 1,602 | 1,603 | ±0 | ±0% | 165,600 |
| 2023/05/18 | 1,617 | 1,620 | 1,600 | 1,603 | +1 | +0.1% | 85,800 |
| 2023/05/17 | 1,633 | 1,634 | 1,596 | 1,602 | -40 | -2.4% | 155,100 |
| 2023/05/16 | 1,642 | 1,660 | 1,638 | 1,642 | +10 | +0.6% | 126,800 |
| 2023/05/15 | 1,621 | 1,638 | 1,616 | 1,632 | +18 | +1.1% | 123,600 |
| 2023/05/12 | 1,600 | 1,614 | 1,596 | 1,614 | +14 | +0.9% | 136,800 |
| 2023/05/11 | 1,569 | 1,600 | 1,569 | 1,600 | +34 | +2.2% | 94,700 |
| 2023/05/10 | 1,577 | 1,581 | 1,564 | 1,566 | -15 | -0.9% | 134,200 |
| 2023/05/09 | 1,573 | 1,585 | 1,570 | 1,581 | +13 | +0.8% | 86,300 |
| 2023/05/08 | 1,558 | 1,580 | 1,558 | 1,568 | +10 | +0.6% | 103,500 |
| 2023/05/02 | 1,559 | 1,561 | 1,541 | 1,558 | -1 | -0.1% | 141,400 |
| 2023/05/01 | 1,582 | 1,583 | 1,559 | 1,559 | -12 | -0.8% | 90,800 |
| 2023/04/28 | 1,585 | 1,585 | 1,559 | 1,571 | +12 | +0.8% | 349,100 |
| 2023/04/27 | 1,550 | 1,574 | 1,549 | 1,559 | +9 | +0.6% | 83,700 |
| 2023/04/26 | 1,550 | 1,557 | 1,536 | 1,550 | -9 | -0.6% | 77,900 |
| 2023/04/25 | 1,568 | 1,577 | 1,558 | 1,559 | -5 | -0.3% | 79,500 |
| 2023/04/24 | 1,535 | 1,568 | 1,532 | 1,564 | +29 | +1.9% | 161,900 |
| 2023/04/21 | 1,528 | 1,545 | 1,518 | 1,535 | +8 | +0.5% | 345,200 |
| 2023/04/20 | 1,521 | 1,537 | 1,521 | 1,527 | +3 | +0.2% | 60,300 |
| 2023/04/19 | 1,528 | 1,529 | 1,517 | 1,524 | -5 | -0.3% | 78,300 |
| 2023/04/18 | 1,528 | 1,538 | 1,524 | 1,529 | -3 | -0.2% | 80,200 |
| 2023/04/17 | 1,573 | 1,573 | 1,525 | 1,532 | -35 | -2.2% | 154,900 |
| 2023/04/14 | 1,578 | 1,587 | 1,558 | 1,567 | +3 | +0.2% | 217,300 |
| 2023/04/13 | 1,540 | 1,571 | 1,532 | 1,564 | +24 | +1.6% | 93,100 |
| 2023/04/12 | 1,524 | 1,545 | 1,515 | 1,540 | +16 | +1% | 96,300 |
| 2023/04/11 | 1,547 | 1,548 | 1,523 | 1,524 | -10 | -0.7% | 115,400 |
| 2023/04/10 | 1,533 | 1,551 | 1,527 | 1,534 | +12 | +0.8% | 107,100 |
| 2023/04/07 | 1,523 | 1,543 | 1,522 | 1,522 | -5 | -0.3% | 202,100 |
501～
550
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
