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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,319 | 1,328 | 1,296 | 1,307 | +18 | +1.4% | 725,100 |
| 2022/12/22 | 1,265 | 1,289 | 1,261 | 1,289 | +24 | +1.9% | 56,000 |
| 2022/12/21 | 1,269 | 1,273 | 1,255 | 1,265 | -7 | -0.6% | 76,300 |
| 2022/12/20 | 1,281 | 1,316 | 1,263 | 1,272 | -7 | -0.5% | 134,400 |
| 2022/12/19 | 1,263 | 1,283 | 1,262 | 1,279 | +16 | +1.3% | 59,900 |
| 2022/12/16 | 1,267 | 1,278 | 1,263 | 1,263 | -11 | -0.9% | 89,100 |
| 2022/12/15 | 1,269 | 1,287 | 1,264 | 1,274 | +11 | +0.9% | 48,900 |
| 2022/12/14 | 1,288 | 1,289 | 1,261 | 1,263 | -25 | -1.9% | 48,100 |
| 2022/12/13 | 1,275 | 1,295 | 1,275 | 1,288 | +18 | +1.4% | 57,800 |
| 2022/12/12 | 1,260 | 1,271 | 1,251 | 1,270 | +4 | +0.3% | 49,200 |
| 2022/12/09 | 1,251 | 1,271 | 1,251 | 1,266 | +9 | +0.7% | 43,100 |
| 2022/12/08 | 1,265 | 1,266 | 1,250 | 1,257 | -9 | -0.7% | 52,200 |
| 2022/12/07 | 1,263 | 1,274 | 1,256 | 1,266 | -7 | -0.5% | 53,600 |
| 2022/12/06 | 1,275 | 1,293 | 1,268 | 1,273 | -4 | -0.3% | 99,500 |
| 2022/12/05 | 1,212 | 1,277 | 1,210 | 1,277 | +70 | +5.8% | 215,800 |
| 2022/12/02 | 1,218 | 1,218 | 1,197 | 1,207 | -7 | -0.6% | 69,600 |
| 2022/12/01 | 1,235 | 1,235 | 1,214 | 1,214 | -14 | -1.1% | 40,000 |
| 2022/11/30 | 1,205 | 1,233 | 1,205 | 1,228 | +13 | +1.1% | 88,700 |
| 2022/11/29 | 1,203 | 1,215 | 1,194 | 1,215 | -20 | -1.6% | 172,500 |
| 2022/11/28 | 1,240 | 1,247 | 1,226 | 1,235 | -6 | -0.5% | 316,600 |
| 2022/11/25 | 1,243 | 1,250 | 1,236 | 1,241 | ±0 | ±0% | 62,300 |
| 2022/11/24 | 1,232 | 1,241 | 1,231 | 1,241 | +9 | +0.7% | 67,900 |
| 2022/11/22 | 1,236 | 1,243 | 1,228 | 1,232 | -1 | -0.1% | 44,800 |
| 2022/11/21 | 1,230 | 1,236 | 1,225 | 1,233 | +6 | +0.5% | 43,300 |
| 2022/11/18 | 1,220 | 1,230 | 1,218 | 1,227 | +17 | +1.4% | 68,000 |
| 2022/11/17 | 1,220 | 1,220 | 1,206 | 1,210 | -2 | -0.2% | 32,600 |
| 2022/11/16 | 1,204 | 1,215 | 1,202 | 1,212 | +14 | +1.2% | 34,900 |
| 2022/11/15 | 1,201 | 1,207 | 1,198 | 1,198 | -4 | -0.3% | 29,200 |
| 2022/11/14 | 1,218 | 1,218 | 1,200 | 1,202 | -12 | -1% | 32,300 |
| 2022/11/11 | 1,221 | 1,226 | 1,209 | 1,214 | +4 | +0.3% | 48,100 |
| 2022/11/10 | 1,204 | 1,211 | 1,199 | 1,210 | +7 | +0.6% | 43,800 |
| 2022/11/09 | 1,211 | 1,211 | 1,198 | 1,203 | -7 | -0.6% | 47,400 |
| 2022/11/08 | 1,198 | 1,211 | 1,198 | 1,210 | +15 | +1.3% | 51,800 |
| 2022/11/07 | 1,200 | 1,205 | 1,194 | 1,195 | +2 | +0.2% | 34,900 |
| 2022/11/04 | 1,195 | 1,201 | 1,190 | 1,193 | -9 | -0.7% | 98,000 |
| 2022/11/02 | 1,204 | 1,209 | 1,198 | 1,202 | -2 | -0.2% | 93,900 |
| 2022/11/01 | 1,211 | 1,212 | 1,202 | 1,204 | -3 | -0.2% | 17,800 |
| 2022/10/31 | 1,205 | 1,207 | 1,197 | 1,207 | +2 | +0.2% | 29,600 |
| 2022/10/28 | 1,193 | 1,213 | 1,186 | 1,205 | ±0 | ±0% | 124,900 |
| 2022/10/27 | 1,200 | 1,207 | 1,191 | 1,205 | +4 | +0.3% | 33,900 |
| 2022/10/26 | 1,195 | 1,207 | 1,195 | 1,201 | +7 | +0.6% | 28,900 |
| 2022/10/25 | 1,191 | 1,201 | 1,186 | 1,194 | +10 | +0.8% | 39,200 |
| 2022/10/24 | 1,198 | 1,201 | 1,182 | 1,184 | -13 | -1.1% | 46,000 |
| 2022/10/21 | 1,206 | 1,206 | 1,195 | 1,197 | -10 | -0.8% | 31,500 |
| 2022/10/20 | 1,214 | 1,219 | 1,202 | 1,207 | -16 | -1.3% | 41,500 |
| 2022/10/19 | 1,220 | 1,228 | 1,216 | 1,223 | +3 | +0.2% | 42,700 |
| 2022/10/18 | 1,224 | 1,228 | 1,212 | 1,220 | +7 | +0.6% | 48,500 |
| 2022/10/17 | 1,215 | 1,229 | 1,210 | 1,213 | +3 | +0.2% | 55,400 |
| 2022/10/14 | 1,209 | 1,214 | 1,192 | 1,210 | +14 | +1.2% | 76,300 |
| 2022/10/13 | 1,208 | 1,211 | 1,182 | 1,196 | -12 | -1% | 85,600 |
651～
700
件表示中 / 5308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 | 154,900円 | +2.3% | +3.5% | 3.55% | 10.79倍 | 0.97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 |
| チヨダ | 125,100円 | -6.4% | +48.1% | 4.32% | 15.63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 | 102,500円 | +4.8% | +4.8% | 0.98% | 11.10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 |
| ４℃ＨＤ | 175,700円 | +43.8% | +34.0% | 4.72% | 23.58倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| 海 帆 | 72,300円 | +451.8% | - | 0.00% | 27.86倍 | 29.05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 |
市場注目の銘柄
チャート関連のコラム
