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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,574 | 1,574 | 1,530 | 1,547 | -48 | -3% | 312,200 |
| 2023/10/02 | 1,585 | 1,652 | 1,581 | 1,595 | +28 | +1.8% | 468,500 |
| 2023/09/29 | 1,671 | 1,688 | 1,558 | 1,567 | -48 | -3% | 1,191,600 |
| 2023/09/28 | 1,637 | 1,646 | 1,606 | 1,615 | -19 | -1.2% | 322,000 |
| 2023/09/27 | 1,642 | 1,643 | 1,612 | 1,634 | -8 | -0.5% | 186,900 |
| 2023/09/26 | 1,650 | 1,651 | 1,633 | 1,642 | +14 | +0.9% | 207,200 |
| 2023/09/25 | 1,627 | 1,656 | 1,621 | 1,628 | +12 | +0.7% | 299,900 |
| 2023/09/22 | 1,600 | 1,620 | 1,592 | 1,616 | +7 | +0.4% | 117,200 |
| 2023/09/21 | 1,620 | 1,630 | 1,601 | 1,609 | -1 | -0.1% | 114,700 |
| 2023/09/20 | 1,655 | 1,659 | 1,608 | 1,610 | -41 | -2.5% | 160,800 |
| 2023/09/19 | 1,644 | 1,659 | 1,638 | 1,651 | +10 | +0.6% | 187,500 |
| 2023/09/15 | 1,650 | 1,655 | 1,640 | 1,641 | +6 | +0.4% | 129,100 |
| 2023/09/14 | 1,652 | 1,659 | 1,635 | 1,635 | -13 | -0.8% | 114,700 |
| 2023/09/13 | 1,663 | 1,668 | 1,645 | 1,648 | -26 | -1.6% | 147,400 |
| 2023/09/12 | 1,670 | 1,688 | 1,667 | 1,674 | +5 | +0.3% | 121,500 |
| 2023/09/11 | 1,670 | 1,674 | 1,656 | 1,669 | -6 | -0.4% | 66,800 |
| 2023/09/08 | 1,675 | 1,687 | 1,667 | 1,675 | -5 | -0.3% | 89,000 |
| 2023/09/07 | 1,686 | 1,687 | 1,674 | 1,680 | -11 | -0.7% | 88,700 |
| 2023/09/06 | 1,701 | 1,704 | 1,685 | 1,691 | -16 | -0.9% | 118,100 |
| 2023/09/05 | 1,720 | 1,729 | 1,702 | 1,707 | -28 | -1.6% | 246,400 |
| 2023/09/04 | 1,731 | 1,741 | 1,723 | 1,735 | +7 | +0.4% | 124,000 |
| 2023/09/01 | 1,690 | 1,734 | 1,685 | 1,728 | +40 | +2.4% | 166,900 |
| 2023/08/31 | 1,661 | 1,690 | 1,657 | 1,688 | +22 | +1.3% | 81,000 |
| 2023/08/30 | 1,680 | 1,683 | 1,661 | 1,666 | ±0 | ±0% | 87,000 |
| 2023/08/29 | 1,651 | 1,669 | 1,649 | 1,666 | +15 | +0.9% | 91,800 |
| 2023/08/28 | 1,657 | 1,667 | 1,642 | 1,651 | +11 | +0.7% | 82,500 |
| 2023/08/25 | 1,637 | 1,655 | 1,637 | 1,640 | -8 | -0.5% | 127,400 |
| 2023/08/24 | 1,643 | 1,654 | 1,628 | 1,648 | +7 | +0.4% | 117,000 |
| 2023/08/23 | 1,628 | 1,645 | 1,623 | 1,641 | +13 | +0.8% | 63,200 |
| 2023/08/22 | 1,621 | 1,628 | 1,618 | 1,628 | +14 | +0.9% | 53,500 |
| 2023/08/21 | 1,593 | 1,614 | 1,590 | 1,614 | +21 | +1.3% | 54,400 |
| 2023/08/18 | 1,610 | 1,611 | 1,587 | 1,593 | -37 | -2.3% | 62,100 |
| 2023/08/17 | 1,628 | 1,630 | 1,598 | 1,630 | +9 | +0.6% | 78,000 |
| 2023/08/16 | 1,645 | 1,649 | 1,613 | 1,621 | -29 | -1.8% | 95,900 |
| 2023/08/15 | 1,651 | 1,659 | 1,642 | 1,650 | +16 | +1% | 142,500 |
| 2023/08/14 | 1,621 | 1,647 | 1,621 | 1,634 | +19 | +1.2% | 152,500 |
| 2023/08/10 | 1,605 | 1,615 | 1,589 | 1,615 | +15 | +0.9% | 70,200 |
| 2023/08/09 | 1,624 | 1,624 | 1,593 | 1,600 | -14 | -0.9% | 73,600 |
| 2023/08/08 | 1,630 | 1,633 | 1,607 | 1,614 | -13 | -0.8% | 87,600 |
| 2023/08/07 | 1,591 | 1,632 | 1,578 | 1,627 | +24 | +1.5% | 193,200 |
| 2023/08/04 | 1,572 | 1,603 | 1,569 | 1,603 | +23 | +1.5% | 135,900 |
| 2023/08/03 | 1,575 | 1,593 | 1,561 | 1,580 | +14 | +0.9% | 217,100 |
| 2023/08/02 | 1,568 | 1,577 | 1,548 | 1,566 | +8 | +0.5% | 213,200 |
| 2023/08/01 | 1,592 | 1,592 | 1,558 | 1,558 | -8 | -0.5% | 150,500 |
| 2023/07/31 | 1,579 | 1,591 | 1,554 | 1,566 | +4 | +0.3% | 159,500 |
| 2023/07/28 | 1,568 | 1,570 | 1,542 | 1,562 | -13 | -0.8% | 191,100 |
| 2023/07/27 | 1,585 | 1,593 | 1,570 | 1,575 | -17 | -1.1% | 116,000 |
| 2023/07/26 | 1,606 | 1,607 | 1,582 | 1,592 | -22 | -1.4% | 159,300 |
| 2023/07/25 | 1,632 | 1,634 | 1,611 | 1,614 | -18 | -1.1% | 125,300 |
| 2023/07/24 | 1,673 | 1,677 | 1,629 | 1,632 | -29 | -1.7% | 121,000 |
151～
200
件表示中 / 4999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 | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14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 |
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ＳＦＰ | 208,500円 | +3.2% | +2.9% | 1.25% | 31.67倍 | 6.13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 |
| 海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| サガミＨＤ | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
