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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,627 | 1,633 | 1,605 | 1,611 | -15 | -0.9% | 73,400 |
| 2024/11/20 | 1,630 | 1,636 | 1,625 | 1,626 | -4 | -0.2% | 39,700 |
| 2024/11/19 | 1,636 | 1,643 | 1,627 | 1,630 | +5 | +0.3% | 48,100 |
| 2024/11/18 | 1,625 | 1,638 | 1,621 | 1,625 | +4 | +0.2% | 48,500 |
| 2024/11/15 | 1,625 | 1,631 | 1,619 | 1,621 | -4 | -0.2% | 71,100 |
| 2024/11/14 | 1,639 | 1,644 | 1,625 | 1,625 | -8 | -0.5% | 46,300 |
| 2024/11/13 | 1,627 | 1,645 | 1,625 | 1,633 | +3 | +0.2% | 44,200 |
| 2024/11/12 | 1,628 | 1,643 | 1,624 | 1,630 | +10 | +0.6% | 47,800 |
| 2024/11/11 | 1,630 | 1,635 | 1,608 | 1,620 | -15 | -0.9% | 77,600 |
| 2024/11/08 | 1,666 | 1,671 | 1,635 | 1,635 | -13 | -0.8% | 80,100 |
| 2024/11/07 | 1,650 | 1,664 | 1,641 | 1,648 | +8 | +0.5% | 85,600 |
| 2024/11/06 | 1,680 | 1,682 | 1,640 | 1,640 | -28 | -1.7% | 86,600 |
| 2024/11/05 | 1,680 | 1,680 | 1,660 | 1,668 | -8 | -0.5% | 38,000 |
| 2024/11/01 | 1,684 | 1,691 | 1,674 | 1,676 | -12 | -0.7% | 44,700 |
| 2024/10/31 | 1,687 | 1,699 | 1,685 | 1,688 | +1 | +0.1% | 46,800 |
| 2024/10/30 | 1,690 | 1,699 | 1,687 | 1,687 | -3 | -0.2% | 73,500 |
| 2024/10/29 | 1,706 | 1,711 | 1,686 | 1,690 | -8 | -0.5% | 32,900 |
| 2024/10/28 | 1,680 | 1,700 | 1,680 | 1,698 | +22 | +1.3% | 37,300 |
| 2024/10/25 | 1,700 | 1,701 | 1,672 | 1,676 | -31 | -1.8% | 46,300 |
| 2024/10/24 | 1,711 | 1,716 | 1,694 | 1,707 | -5 | -0.3% | 56,600 |
| 2024/10/23 | 1,720 | 1,729 | 1,704 | 1,712 | -14 | -0.8% | 61,000 |
| 2024/10/22 | 1,760 | 1,760 | 1,720 | 1,726 | -35 | -2% | 48,700 |
| 2024/10/21 | 1,761 | 1,769 | 1,756 | 1,761 | +1 | +0.1% | 42,500 |
| 2024/10/18 | 1,760 | 1,778 | 1,751 | 1,760 | ±0 | ±0% | 49,400 |
| 2024/10/17 | 1,776 | 1,776 | 1,755 | 1,760 | -7 | -0.4% | 42,800 |
| 2024/10/16 | 1,758 | 1,785 | 1,755 | 1,767 | +9 | +0.5% | 92,200 |
| 2024/10/15 | 1,761 | 1,761 | 1,741 | 1,758 | +10 | +0.6% | 50,200 |
| 2024/10/11 | 1,733 | 1,764 | 1,733 | 1,748 | +15 | +0.9% | 80,100 |
| 2024/10/10 | 1,747 | 1,747 | 1,726 | 1,733 | -11 | -0.6% | 47,100 |
| 2024/10/09 | 1,728 | 1,744 | 1,728 | 1,744 | +18 | +1% | 42,500 |
| 2024/10/08 | 1,738 | 1,749 | 1,717 | 1,726 | -36 | -2% | 72,800 |
| 2024/10/07 | 1,750 | 1,766 | 1,742 | 1,762 | +23 | +1.3% | 111,100 |
| 2024/10/04 | 1,734 | 1,749 | 1,725 | 1,739 | +4 | +0.2% | 74,300 |
| 2024/10/03 | 1,726 | 1,735 | 1,714 | 1,735 | +26 | +1.5% | 112,700 |
| 2024/10/02 | 1,708 | 1,715 | 1,686 | 1,709 | +2 | +0.1% | 89,100 |
| 2024/10/01 | 1,719 | 1,719 | 1,682 | 1,707 | -14 | -0.8% | 115,700 |
| 2024/09/30 | 1,692 | 1,737 | 1,685 | 1,721 | -4 | -0.2% | 203,400 |
| 2024/09/27 | 1,643 | 1,727 | 1,640 | 1,725 | +47 | +2.8% | 419,600 |
| 2024/09/26 | 1,647 | 1,679 | 1,638 | 1,678 | +35 | +2.1% | 237,200 |
| 2024/09/25 | 1,627 | 1,648 | 1,619 | 1,643 | +25 | +1.5% | 113,300 |
| 2024/09/24 | 1,629 | 1,629 | 1,608 | 1,618 | -11 | -0.7% | 92,500 |
| 2024/09/20 | 1,640 | 1,644 | 1,585 | 1,629 | -6 | -0.4% | 108,300 |
| 2024/09/19 | 1,632 | 1,640 | 1,630 | 1,635 | +4 | +0.2% | 52,700 |
| 2024/09/18 | 1,617 | 1,633 | 1,617 | 1,631 | +16 | +1% | 70,600 |
| 2024/09/17 | 1,618 | 1,626 | 1,602 | 1,615 | +6 | +0.4% | 61,900 |
| 2024/09/13 | 1,599 | 1,612 | 1,599 | 1,609 | +4 | +0.2% | 61,400 |
| 2024/09/12 | 1,605 | 1,616 | 1,592 | 1,605 | +24 | +1.5% | 60,800 |
| 2024/09/11 | 1,609 | 1,609 | 1,574 | 1,581 | -26 | -1.6% | 49,300 |
| 2024/09/10 | 1,600 | 1,616 | 1,600 | 1,607 | +8 | +0.5% | 34,600 |
| 2024/09/09 | 1,580 | 1,601 | 1,577 | 1,599 | +7 | +0.4% | 57,100 |
151～
200
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
