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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
301～
350
件表示中 / 5307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 | 154,900円 | +2.3% | +3.5% | 3.55% | 10.79倍 | 0.96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 |
| ワタミ | 103,100円 | +4.8% | +4.8% | 0.97% | 11.17倍 | 2.88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 |
| チヨダ | 124,400円 | -6.4% | +48.1% | 4.34% | 15.54倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 74,300円 | +451.8% | - | 0.00% | 28.63倍 | 29.85倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ４℃ＨＤ | 175,200円 | +43.8% | +34.0% | 4.74% | 23.52倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
