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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,720 | 1,741 | 1,718 | 1,738 | +23 | +1.3% | 103,100 |
| 2024/03/26 | 1,719 | 1,724 | 1,696 | 1,715 | -8 | -0.5% | 99,400 |
| 2024/03/25 | 1,725 | 1,734 | 1,721 | 1,723 | +2 | +0.1% | 82,100 |
| 2024/03/22 | 1,715 | 1,731 | 1,711 | 1,721 | +7 | +0.4% | 82,000 |
| 2024/03/21 | 1,723 | 1,723 | 1,714 | 1,714 | -1 | -0.1% | 68,800 |
| 2024/03/19 | 1,725 | 1,725 | 1,700 | 1,715 | -8 | -0.5% | 68,500 |
| 2024/03/18 | 1,736 | 1,736 | 1,715 | 1,723 | -2 | -0.1% | 80,000 |
| 2024/03/15 | 1,720 | 1,740 | 1,715 | 1,725 | +5 | +0.3% | 93,400 |
| 2024/03/14 | 1,693 | 1,722 | 1,688 | 1,720 | +26 | +1.5% | 68,100 |
| 2024/03/13 | 1,730 | 1,730 | 1,689 | 1,694 | -34 | -2% | 90,900 |
| 2024/03/12 | 1,701 | 1,728 | 1,697 | 1,728 | +31 | +1.8% | 133,100 |
| 2024/03/11 | 1,675 | 1,701 | 1,675 | 1,697 | +18 | +1.1% | 193,000 |
| 2024/03/08 | 1,656 | 1,679 | 1,647 | 1,679 | +7 | +0.4% | 117,600 |
| 2024/03/07 | 1,665 | 1,674 | 1,661 | 1,672 | +10 | +0.6% | 118,100 |
| 2024/03/06 | 1,641 | 1,666 | 1,640 | 1,662 | +9 | +0.5% | 87,600 |
| 2024/03/05 | 1,639 | 1,654 | 1,631 | 1,653 | +25 | +1.5% | 98,500 |
| 2024/03/04 | 1,652 | 1,653 | 1,622 | 1,628 | -9 | -0.5% | 86,400 |
| 2024/03/01 | 1,662 | 1,667 | 1,637 | 1,637 | -25 | -1.5% | 97,100 |
| 2024/02/29 | 1,669 | 1,675 | 1,657 | 1,662 | -6 | -0.4% | 77,000 |
| 2024/02/28 | 1,648 | 1,671 | 1,647 | 1,668 | +19 | +1.2% | 76,800 |
| 2024/02/27 | 1,657 | 1,658 | 1,637 | 1,649 | -5 | -0.3% | 74,800 |
| 2024/02/26 | 1,635 | 1,658 | 1,630 | 1,654 | +30 | +1.8% | 130,500 |
| 2024/02/22 | 1,630 | 1,631 | 1,621 | 1,624 | +1 | +0.1% | 82,100 |
| 2024/02/21 | 1,623 | 1,623 | 1,607 | 1,623 | +11 | +0.7% | 73,200 |
| 2024/02/20 | 1,626 | 1,627 | 1,606 | 1,612 | -10 | -0.6% | 111,800 |
| 2024/02/19 | 1,607 | 1,622 | 1,602 | 1,622 | +13 | +0.8% | 77,000 |
| 2024/02/16 | 1,612 | 1,620 | 1,604 | 1,609 | ±0 | ±0% | 111,800 |
| 2024/02/15 | 1,638 | 1,638 | 1,605 | 1,609 | -23 | -1.4% | 154,200 |
| 2024/02/14 | 1,645 | 1,648 | 1,630 | 1,632 | -17 | -1% | 86,300 |
| 2024/02/13 | 1,664 | 1,668 | 1,631 | 1,649 | -12 | -0.7% | 144,000 |
| 2024/02/09 | 1,669 | 1,682 | 1,661 | 1,661 | -10 | -0.6% | 84,700 |
| 2024/02/08 | 1,690 | 1,690 | 1,662 | 1,671 | -25 | -1.5% | 105,200 |
| 2024/02/07 | 1,685 | 1,698 | 1,682 | 1,696 | +11 | +0.7% | 92,300 |
| 2024/02/06 | 1,689 | 1,695 | 1,672 | 1,685 | -6 | -0.4% | 99,900 |
| 2024/02/05 | 1,676 | 1,691 | 1,666 | 1,691 | +34 | +2.1% | 137,900 |
| 2024/02/02 | 1,662 | 1,662 | 1,646 | 1,657 | -1 | -0.1% | 70,900 |
| 2024/02/01 | 1,660 | 1,662 | 1,644 | 1,658 | -9 | -0.5% | 88,200 |
| 2024/01/31 | 1,647 | 1,667 | 1,644 | 1,667 | +25 | +1.5% | 116,400 |
| 2024/01/30 | 1,650 | 1,662 | 1,641 | 1,642 | -6 | -0.4% | 279,400 |
| 2024/01/29 | 1,638 | 1,652 | 1,638 | 1,648 | +21 | +1.3% | 121,500 |
| 2024/01/26 | 1,643 | 1,649 | 1,623 | 1,627 | -11 | -0.7% | 164,600 |
| 2024/01/25 | 1,637 | 1,639 | 1,630 | 1,638 | -5 | -0.3% | 90,000 |
| 2024/01/24 | 1,645 | 1,649 | 1,628 | 1,643 | -10 | -0.6% | 140,100 |
| 2024/01/23 | 1,660 | 1,673 | 1,648 | 1,653 | -9 | -0.5% | 123,500 |
| 2024/01/22 | 1,667 | 1,668 | 1,646 | 1,662 | -7 | -0.4% | 166,800 |
| 2024/01/19 | 1,684 | 1,688 | 1,661 | 1,669 | +27 | +1.6% | 321,400 |
| 2024/01/18 | 1,620 | 1,664 | 1,619 | 1,642 | +42 | +2.6% | 471,900 |
| 2024/01/17 | 1,612 | 1,626 | 1,600 | 1,600 | -14 | -0.9% | 182,200 |
| 2024/01/16 | 1,636 | 1,650 | 1,614 | 1,614 | -21 | -1.3% | 267,600 |
| 2024/01/15 | 1,644 | 1,661 | 1,632 | 1,635 | ±0 | ±0% | 204,000 |
251～
300
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
