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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,528 | 1,542 | 1,526 | 1,536 | +7 | +0.5% | 34,200 |
| 2024/08/20 | 1,509 | 1,535 | 1,506 | 1,529 | +20 | +1.3% | 53,500 |
| 2024/08/19 | 1,513 | 1,513 | 1,499 | 1,509 | -4 | -0.3% | 51,000 |
| 2024/08/16 | 1,495 | 1,517 | 1,492 | 1,513 | +27 | +1.8% | 66,900 |
| 2024/08/15 | 1,487 | 1,497 | 1,482 | 1,486 | -1 | -0.1% | 50,400 |
| 2024/08/14 | 1,486 | 1,488 | 1,475 | 1,487 | +15 | +1% | 56,300 |
| 2024/08/13 | 1,471 | 1,475 | 1,451 | 1,472 | -8 | -0.5% | 77,900 |
| 2024/08/09 | 1,491 | 1,497 | 1,460 | 1,480 | +16 | +1.1% | 98,300 |
| 2024/08/08 | 1,454 | 1,488 | 1,445 | 1,464 | +6 | +0.4% | 96,900 |
| 2024/08/07 | 1,471 | 1,500 | 1,455 | 1,458 | -38 | -2.5% | 147,300 |
| 2024/08/06 | 1,495 | 1,518 | 1,469 | 1,496 | +120 | +8.7% | 167,700 |
| 2024/08/05 | 1,484 | 1,496 | 1,371 | 1,376 | -148 | -9.7% | 362,900 |
| 2024/08/02 | 1,550 | 1,552 | 1,518 | 1,524 | -49 | -3.1% | 163,200 |
| 2024/08/01 | 1,608 | 1,608 | 1,572 | 1,573 | -41 | -2.5% | 108,600 |
| 2024/07/31 | 1,581 | 1,614 | 1,573 | 1,614 | +32 | +2% | 96,500 |
| 2024/07/30 | 1,595 | 1,595 | 1,581 | 1,582 | -11 | -0.7% | 61,800 |
| 2024/07/29 | 1,596 | 1,596 | 1,585 | 1,593 | +14 | +0.9% | 54,900 |
| 2024/07/26 | 1,590 | 1,596 | 1,575 | 1,579 | -14 | -0.9% | 100,600 |
| 2024/07/25 | 1,575 | 1,598 | 1,568 | 1,593 | +13 | +0.8% | 111,900 |
| 2024/07/24 | 1,592 | 1,596 | 1,575 | 1,580 | -15 | -0.9% | 59,700 |
| 2024/07/23 | 1,589 | 1,598 | 1,583 | 1,595 | +6 | +0.4% | 72,900 |
| 2024/07/22 | 1,580 | 1,589 | 1,566 | 1,589 | +7 | +0.4% | 82,900 |
| 2024/07/19 | 1,576 | 1,597 | 1,570 | 1,582 | +9 | +0.6% | 90,900 |
| 2024/07/18 | 1,566 | 1,577 | 1,564 | 1,573 | +7 | +0.4% | 95,600 |
| 2024/07/17 | 1,570 | 1,585 | 1,566 | 1,566 | -2 | -0.1% | 88,000 |
| 2024/07/16 | 1,598 | 1,600 | 1,564 | 1,568 | -19 | -1.2% | 129,300 |
| 2024/07/12 | 1,580 | 1,594 | 1,574 | 1,587 | +10 | +0.6% | 95,600 |
| 2024/07/11 | 1,580 | 1,592 | 1,563 | 1,577 | -5 | -0.3% | 134,600 |
| 2024/07/10 | 1,550 | 1,583 | 1,533 | 1,582 | -12 | -0.8% | 399,200 |
| 2024/07/09 | 1,576 | 1,595 | 1,576 | 1,594 | +17 | +1.1% | 152,200 |
| 2024/07/08 | 1,596 | 1,599 | 1,575 | 1,577 | -3 | -0.2% | 109,800 |
| 2024/07/05 | 1,597 | 1,597 | 1,580 | 1,580 | -12 | -0.8% | 59,700 |
| 2024/07/04 | 1,595 | 1,596 | 1,587 | 1,592 | +2 | +0.1% | 51,300 |
| 2024/07/03 | 1,575 | 1,597 | 1,575 | 1,590 | +30 | +1.9% | 115,600 |
| 2024/07/02 | 1,564 | 1,569 | 1,556 | 1,560 | -9 | -0.6% | 78,300 |
| 2024/07/01 | 1,578 | 1,584 | 1,565 | 1,569 | -13 | -0.8% | 124,600 |
| 2024/06/28 | 1,596 | 1,598 | 1,577 | 1,582 | -10 | -0.6% | 73,400 |
| 2024/06/27 | 1,598 | 1,605 | 1,591 | 1,592 | -5 | -0.3% | 70,900 |
| 2024/06/26 | 1,600 | 1,608 | 1,592 | 1,597 | -6 | -0.4% | 66,700 |
| 2024/06/25 | 1,590 | 1,607 | 1,585 | 1,603 | +21 | +1.3% | 83,300 |
| 2024/06/24 | 1,582 | 1,591 | 1,568 | 1,582 | +4 | +0.3% | 82,600 |
| 2024/06/21 | 1,584 | 1,602 | 1,578 | 1,578 | -4 | -0.3% | 70,500 |
| 2024/06/20 | 1,588 | 1,595 | 1,577 | 1,582 | -16 | -1% | 65,300 |
| 2024/06/19 | 1,595 | 1,607 | 1,588 | 1,598 | -2 | -0.1% | 40,400 |
| 2024/06/18 | 1,596 | 1,618 | 1,592 | 1,600 | +18 | +1.1% | 91,500 |
| 2024/06/17 | 1,605 | 1,605 | 1,578 | 1,582 | -26 | -1.6% | 84,100 |
| 2024/06/14 | 1,559 | 1,614 | 1,557 | 1,608 | +48 | +3.1% | 141,000 |
| 2024/06/13 | 1,569 | 1,571 | 1,559 | 1,560 | -14 | -0.9% | 92,100 |
| 2024/06/12 | 1,576 | 1,588 | 1,573 | 1,574 | -7 | -0.4% | 76,700 |
| 2024/06/11 | 1,576 | 1,589 | 1,574 | 1,581 | +6 | +0.4% | 99,300 |
151～
200
件表示中 / 5215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 | 158,000円 | +5.2% | +3.0% | 3.48% | 8.99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 |
| ＳＦＰ | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17倍 | 5.51倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52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 |
| オイラ大地 | 115,800円 | +71.8% | +58.4% | 0.00% | 12.57倍 | 1.38倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ホットランドＨ | 203,000円 | +19.2% | +0.2% | 0.64% | 22.72倍 | 3.65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 |
市場注目の銘柄
チャート関連のコラム
