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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,240 | 1,247 | 1,235 | 1,247 | -7 | -0.6% | 30,500 |
| 2022/08/19 | 1,270 | 1,272 | 1,253 | 1,254 | -10 | -0.8% | 30,200 |
| 2022/08/18 | 1,280 | 1,280 | 1,263 | 1,264 | -17 | -1.3% | 26,200 |
| 2022/08/17 | 1,275 | 1,283 | 1,271 | 1,281 | +12 | +0.9% | 31,000 |
| 2022/08/16 | 1,260 | 1,273 | 1,255 | 1,269 | +16 | +1.3% | 53,600 |
| 2022/08/15 | 1,254 | 1,264 | 1,246 | 1,253 | +7 | +0.6% | 39,000 |
| 2022/08/12 | 1,239 | 1,268 | 1,237 | 1,246 | +20 | +1.6% | 68,200 |
| 2022/08/10 | 1,239 | 1,239 | 1,223 | 1,226 | -15 | -1.2% | 50,400 |
| 2022/08/09 | 1,259 | 1,261 | 1,239 | 1,241 | -10 | -0.8% | 51,900 |
| 2022/08/08 | 1,274 | 1,274 | 1,249 | 1,251 | -23 | -1.8% | 63,000 |
| 2022/08/05 | 1,261 | 1,280 | 1,257 | 1,274 | +13 | +1% | 49,500 |
| 2022/08/04 | 1,293 | 1,293 | 1,261 | 1,261 | -21 | -1.6% | 44,900 |
| 2022/08/03 | 1,300 | 1,300 | 1,278 | 1,282 | -8 | -0.6% | 56,000 |
| 2022/08/02 | 1,294 | 1,301 | 1,286 | 1,290 | -4 | -0.3% | 49,600 |
| 2022/08/01 | 1,283 | 1,294 | 1,283 | 1,294 | +15 | +1.2% | 61,700 |
| 2022/07/29 | 1,284 | 1,289 | 1,277 | 1,279 | -5 | -0.4% | 40,700 |
| 2022/07/28 | 1,289 | 1,289 | 1,267 | 1,284 | +12 | +0.9% | 56,600 |
| 2022/07/27 | 1,280 | 1,283 | 1,268 | 1,272 | -16 | -1.2% | 48,900 |
| 2022/07/26 | 1,282 | 1,290 | 1,276 | 1,288 | -8 | -0.6% | 50,800 |
| 2022/07/25 | 1,267 | 1,296 | 1,266 | 1,296 | +29 | +2.3% | 63,100 |
| 2022/07/22 | 1,271 | 1,282 | 1,267 | 1,267 | -17 | -1.3% | 48,900 |
| 2022/07/21 | 1,275 | 1,288 | 1,270 | 1,284 | +9 | +0.7% | 45,500 |
| 2022/07/20 | 1,268 | 1,281 | 1,254 | 1,275 | +24 | +1.9% | 87,600 |
| 2022/07/19 | 1,283 | 1,283 | 1,251 | 1,251 | -23 | -1.8% | 70,200 |
| 2022/07/15 | 1,300 | 1,306 | 1,272 | 1,274 | -28 | -2.2% | 92,500 |
| 2022/07/14 | 1,287 | 1,304 | 1,285 | 1,302 | +15 | +1.2% | 156,100 |
| 2022/07/13 | 1,249 | 1,289 | 1,247 | 1,287 | +45 | +3.6% | 186,700 |
| 2022/07/12 | 1,250 | 1,250 | 1,223 | 1,242 | -14 | -1.1% | 165,700 |
| 2022/07/11 | 1,229 | 1,260 | 1,221 | 1,256 | +21 | +1.7% | 260,400 |
| 2022/07/08 | 1,207 | 1,248 | 1,206 | 1,235 | +48 | +4% | 370,100 |
| 2022/07/07 | 1,214 | 1,216 | 1,181 | 1,187 | -43 | -3.5% | 247,900 |
| 2022/07/06 | 1,233 | 1,256 | 1,206 | 1,230 | +64 | +5.5% | 836,900 |
| 2022/07/05 | 1,145 | 1,168 | 1,136 | 1,166 | +47 | +4.2% | 193,300 |
| 2022/07/04 | 1,126 | 1,132 | 1,108 | 1,119 | +5 | +0.4% | 64,600 |
| 2022/07/01 | 1,148 | 1,150 | 1,102 | 1,114 | -40 | -3.5% | 129,800 |
| 2022/06/30 | 1,161 | 1,164 | 1,150 | 1,154 | -16 | -1.4% | 89,400 |
| 2022/06/29 | 1,158 | 1,173 | 1,150 | 1,170 | +4 | +0.3% | 89,200 |
| 2022/06/28 | 1,154 | 1,172 | 1,144 | 1,166 | +16 | +1.4% | 79,200 |
| 2022/06/27 | 1,162 | 1,162 | 1,145 | 1,150 | -12 | -1% | 64,900 |
| 2022/06/24 | 1,162 | 1,168 | 1,152 | 1,162 | -1 | -0.1% | 69,200 |
| 2022/06/23 | 1,145 | 1,168 | 1,142 | 1,163 | +14 | +1.2% | 67,500 |
| 2022/06/22 | 1,159 | 1,162 | 1,143 | 1,149 | -12 | -1% | 54,400 |
| 2022/06/21 | 1,136 | 1,166 | 1,136 | 1,161 | +26 | +2.3% | 74,100 |
| 2022/06/20 | 1,150 | 1,152 | 1,126 | 1,135 | -1 | -0.1% | 74,300 |
| 2022/06/17 | 1,123 | 1,145 | 1,119 | 1,136 | -1 | -0.1% | 89,800 |
| 2022/06/16 | 1,155 | 1,157 | 1,130 | 1,137 | -20 | -1.7% | 73,100 |
| 2022/06/15 | 1,153 | 1,177 | 1,153 | 1,157 | +5 | +0.4% | 63,900 |
| 2022/06/14 | 1,160 | 1,163 | 1,146 | 1,152 | -18 | -1.5% | 65,400 |
| 2022/06/13 | 1,164 | 1,175 | 1,155 | 1,170 | -2 | -0.2% | 65,200 |
| 2022/06/10 | 1,184 | 1,189 | 1,172 | 1,172 | -15 | -1.3% | 68,600 |
651～
700
件表示中 / 5224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 | 160,900円 | +5.2% | +3.0% | 3.42% | 9.15倍 | 1.00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 |
| インターメスティ | 151,100円 | +10.0% | +12.6% | 2.84% | 12.33倍 | 2.01倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 海 帆 | 83,400円 | +45.4% | - | 0.00% | 2194.74倍 | 24.23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 |
| ＲＥＭＩＸ | 35,100円 | +18.1% | -6.1% | 0.00% | 33.08倍 | 2.34倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 山岡家 | 426,500円 | +12.8% | +6.5% | 0.14% | 14.15倍 | 6.27倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
