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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/12 | 1,212 | 1,213 | 1,195 | 1,208 | -12 | -1% | 83,100 |
| 2022/10/11 | 1,256 | 1,266 | 1,214 | 1,220 | -49 | -3.9% | 94,700 |
| 2022/10/07 | 1,250 | 1,275 | 1,245 | 1,269 | +9 | +0.7% | 61,000 |
| 2022/10/06 | 1,237 | 1,269 | 1,237 | 1,260 | +25 | +2% | 96,600 |
| 2022/10/05 | 1,212 | 1,242 | 1,203 | 1,235 | +54 | +4.6% | 128,300 |
| 2022/10/04 | 1,183 | 1,192 | 1,175 | 1,181 | +14 | +1.2% | 96,300 |
| 2022/10/03 | 1,199 | 1,201 | 1,153 | 1,167 | -49 | -4% | 157,400 |
| 2022/09/30 | 1,242 | 1,249 | 1,205 | 1,216 | -50 | -3.9% | 183,300 |
| 2022/09/29 | 1,275 | 1,288 | 1,258 | 1,266 | +11 | +0.9% | 158,700 |
| 2022/09/28 | 1,267 | 1,267 | 1,237 | 1,255 | -7 | -0.6% | 76,900 |
| 2022/09/27 | 1,243 | 1,264 | 1,243 | 1,262 | +19 | +1.5% | 60,900 |
| 2022/09/26 | 1,235 | 1,251 | 1,230 | 1,243 | -1 | -0.1% | 74,000 |
| 2022/09/22 | 1,222 | 1,249 | 1,219 | 1,244 | +20 | +1.6% | 58,300 |
| 2022/09/21 | 1,222 | 1,234 | 1,220 | 1,224 | -13 | -1.1% | 35,100 |
| 2022/09/20 | 1,226 | 1,238 | 1,219 | 1,237 | +24 | +2% | 44,300 |
| 2022/09/16 | 1,222 | 1,230 | 1,212 | 1,213 | -8 | -0.7% | 42,400 |
| 2022/09/15 | 1,223 | 1,229 | 1,219 | 1,221 | +8 | +0.7% | 33,800 |
| 2022/09/14 | 1,225 | 1,230 | 1,213 | 1,213 | -34 | -2.7% | 53,900 |
| 2022/09/13 | 1,232 | 1,252 | 1,229 | 1,247 | +11 | +0.9% | 44,200 |
| 2022/09/12 | 1,236 | 1,246 | 1,228 | 1,236 | +5 | +0.4% | 35,900 |
| 2022/09/09 | 1,232 | 1,253 | 1,231 | 1,231 | -14 | -1.1% | 38,500 |
| 2022/09/08 | 1,227 | 1,245 | 1,219 | 1,245 | +36 | +3% | 49,600 |
| 2022/09/07 | 1,222 | 1,222 | 1,198 | 1,209 | -13 | -1.1% | 45,700 |
| 2022/09/06 | 1,231 | 1,236 | 1,219 | 1,222 | -9 | -0.7% | 28,300 |
| 2022/09/05 | 1,225 | 1,235 | 1,223 | 1,231 | +9 | +0.7% | 35,300 |
| 2022/09/02 | 1,220 | 1,222 | 1,203 | 1,222 | +7 | +0.6% | 57,700 |
| 2022/09/01 | 1,231 | 1,234 | 1,214 | 1,215 | -21 | -1.7% | 49,700 |
| 2022/08/31 | 1,232 | 1,240 | 1,227 | 1,236 | -5 | -0.4% | 34,100 |
| 2022/08/30 | 1,234 | 1,244 | 1,230 | 1,241 | +7 | +0.6% | 23,700 |
| 2022/08/29 | 1,217 | 1,241 | 1,216 | 1,234 | +7 | +0.6% | 73,200 |
| 2022/08/26 | 1,245 | 1,245 | 1,227 | 1,227 | -18 | -1.4% | 38,200 |
651～
700
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
