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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,588 | 1,590 | 1,563 | 1,575 | -14 | -0.9% | 152,600 |
| 2024/06/07 | 1,600 | 1,609 | 1,586 | 1,589 | -5 | -0.3% | 153,000 |
| 2024/06/06 | 1,628 | 1,628 | 1,585 | 1,594 | -40 | -2.4% | 208,500 |
| 2024/06/05 | 1,672 | 1,675 | 1,634 | 1,634 | -44 | -2.6% | 107,200 |
| 2024/06/04 | 1,655 | 1,682 | 1,655 | 1,678 | +18 | +1.1% | 139,100 |
| 2024/06/03 | 1,666 | 1,667 | 1,654 | 1,660 | +6 | +0.4% | 107,000 |
| 2024/05/31 | 1,631 | 1,656 | 1,631 | 1,654 | +26 | +1.6% | 136,700 |
| 2024/05/30 | 1,610 | 1,638 | 1,602 | 1,628 | -11 | -0.7% | 559,300 |
| 2024/05/29 | 1,667 | 1,671 | 1,639 | 1,639 | -43 | -2.6% | 685,500 |
| 2024/05/28 | 1,684 | 1,694 | 1,682 | 1,682 | -4 | -0.2% | 159,800 |
| 2024/05/27 | 1,688 | 1,689 | 1,678 | 1,686 | +9 | +0.5% | 131,200 |
| 2024/05/24 | 1,670 | 1,684 | 1,669 | 1,677 | +3 | +0.2% | 124,000 |
| 2024/05/23 | 1,676 | 1,685 | 1,656 | 1,674 | -5 | -0.3% | 173,400 |
| 2024/05/22 | 1,694 | 1,701 | 1,679 | 1,679 | -19 | -1.1% | 175,900 |
| 2024/05/21 | 1,700 | 1,704 | 1,695 | 1,698 | ±0 | ±0% | 83,900 |
| 2024/05/20 | 1,701 | 1,704 | 1,693 | 1,698 | +7 | +0.4% | 83,700 |
| 2024/05/17 | 1,697 | 1,707 | 1,688 | 1,691 | -4 | -0.2% | 125,600 |
| 2024/05/16 | 1,700 | 1,708 | 1,693 | 1,695 | ±0 | ±0% | 120,800 |
| 2024/05/15 | 1,722 | 1,723 | 1,695 | 1,695 | -27 | -1.6% | 191,600 |
| 2024/05/14 | 1,739 | 1,740 | 1,716 | 1,722 | -11 | -0.6% | 153,700 |
| 2024/05/13 | 1,737 | 1,737 | 1,729 | 1,733 | +10 | +0.6% | 91,100 |
| 2024/05/10 | 1,747 | 1,747 | 1,715 | 1,723 | -15 | -0.9% | 160,200 |
| 2024/05/09 | 1,724 | 1,745 | 1,719 | 1,738 | +6 | +0.3% | 161,800 |
| 2024/05/08 | 1,748 | 1,754 | 1,730 | 1,732 | -10 | -0.6% | 131,800 |
| 2024/05/07 | 1,718 | 1,746 | 1,717 | 1,742 | +26 | +1.5% | 211,400 |
| 2024/05/02 | 1,703 | 1,723 | 1,702 | 1,716 | +16 | +0.9% | 121,300 |
| 2024/05/01 | 1,705 | 1,713 | 1,697 | 1,700 | -7 | -0.4% | 144,800 |
| 2024/04/30 | 1,716 | 1,716 | 1,695 | 1,707 | -3 | -0.2% | 186,600 |
| 2024/04/26 | 1,699 | 1,716 | 1,691 | 1,710 | +3 | +0.2% | 130,500 |
| 2024/04/25 | 1,716 | 1,721 | 1,703 | 1,707 | -21 | -1.2% | 126,300 |
| 2024/04/24 | 1,738 | 1,745 | 1,723 | 1,728 | -4 | -0.2% | 77,800 |
| 2024/04/23 | 1,699 | 1,732 | 1,695 | 1,732 | +43 | +2.5% | 157,300 |
| 2024/04/22 | 1,678 | 1,691 | 1,669 | 1,689 | +33 | +2% | 95,900 |
| 2024/04/19 | 1,679 | 1,679 | 1,648 | 1,656 | -25 | -1.5% | 114,600 |
| 2024/04/18 | 1,660 | 1,687 | 1,660 | 1,681 | +21 | +1.3% | 59,700 |
| 2024/04/17 | 1,691 | 1,691 | 1,654 | 1,660 | -30 | -1.8% | 102,800 |
| 2024/04/16 | 1,741 | 1,741 | 1,690 | 1,690 | -41 | -2.4% | 158,100 |
| 2024/04/15 | 1,723 | 1,737 | 1,722 | 1,731 | +9 | +0.5% | 99,900 |
| 2024/04/12 | 1,725 | 1,725 | 1,715 | 1,722 | +2 | +0.1% | 65,500 |
| 2024/04/11 | 1,729 | 1,730 | 1,713 | 1,720 | -21 | -1.2% | 87,000 |
| 2024/04/10 | 1,741 | 1,746 | 1,725 | 1,741 | +7 | +0.4% | 74,200 |
| 2024/04/09 | 1,731 | 1,742 | 1,721 | 1,734 | +1 | +0.1% | 63,500 |
| 2024/04/08 | 1,735 | 1,742 | 1,719 | 1,733 | +5 | +0.3% | 91,900 |
| 2024/04/05 | 1,705 | 1,734 | 1,702 | 1,728 | +15 | +0.9% | 124,800 |
| 2024/04/04 | 1,745 | 1,747 | 1,710 | 1,713 | -27 | -1.6% | 151,100 |
| 2024/04/03 | 1,743 | 1,755 | 1,714 | 1,740 | -26 | -1.5% | 245,100 |
| 2024/04/02 | 1,849 | 1,849 | 1,750 | 1,766 | -80 | -4.3% | 279,400 |
| 2024/04/01 | 1,817 | 1,870 | 1,805 | 1,846 | +66 | +3.7% | 251,600 |
| 2024/03/29 | 1,675 | 1,809 | 1,673 | 1,780 | +49 | +2.8% | 463,000 |
| 2024/03/28 | 1,726 | 1,738 | 1,722 | 1,731 | -7 | -0.4% | 181,000 |
201～
250
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
