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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
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
