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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/12 | 1,645 | 1,658 | 1,630 | 1,635 | -10 | -0.6% | 250,300 |
| 2024/01/11 | 1,648 | 1,667 | 1,625 | 1,645 | -54 | -3.2% | 571,400 |
| 2024/01/10 | 1,694 | 1,705 | 1,679 | 1,699 | +5 | +0.3% | 211,000 |
| 2024/01/09 | 1,672 | 1,705 | 1,655 | 1,694 | +57 | +3.5% | 245,400 |
| 2024/01/05 | 1,700 | 1,700 | 1,637 | 1,637 | -79 | -4.6% | 299,200 |
| 2024/01/04 | 1,737 | 1,737 | 1,705 | 1,716 | -30 | -1.7% | 166,100 |
| 2023/12/29 | 1,775 | 1,775 | 1,736 | 1,746 | -26 | -1.5% | 79,600 |
| 2023/12/28 | 1,766 | 1,777 | 1,756 | 1,772 | +6 | +0.3% | 84,600 |
351～
400
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 | 102,500円 | +4.8% | +4.8% | 0.98% | 11.10倍 | 2.87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 | 125,100円 | -6.4% | +48.1% | 4.32% | 15.63倍 | 0.83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 | 72,300円 | +451.8% | - | 0.00% | 27.86倍 | 29.04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 | 175,700円 | +43.8% | +34.0% | 4.72% | 23.58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
