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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 1,187 | 1,204 | 1,128 | 1,187 | -40 | -3.3% | 644,960 |
| 2008/06/20 | 1,160 | 1,227 | 1,107 | 1,227 | +200 | +19.5% | 2,589,280 |
| 2008/06/19 | 1,030 | 1,044 | 1,003 | 1,027 | -24 | -2.3% | 466,880 |
| 2008/06/18 | 1,070 | 1,070 | 1,040 | 1,051 | -28 | -2.6% | 479,860 |
| 2008/06/17 | 1,141 | 1,141 | 1,072 | 1,079 | -62 | -5.4% | 672,990 |
| 2008/06/16 | 1,170 | 1,179 | 1,112 | 1,141 | -30 | -2.6% | 383,180 |
| 2008/06/13 | 1,214 | 1,215 | 1,144 | 1,171 | -83 | -6.6% | 454,670 |
| 2008/06/12 | 1,225 | 1,257 | 1,213 | 1,254 | +13 | +1% | 141,300 |
| 2008/06/11 | 1,241 | 1,258 | 1,227 | 1,241 | +1 | +0.1% | 126,900 |
| 2008/06/10 | 1,301 | 1,310 | 1,230 | 1,240 | -73 | -5.6% | 349,060 |
| 2008/06/09 | 1,300 | 1,327 | 1,262 | 1,313 | -6 | -0.5% | 192,680 |
| 2008/06/06 | 1,369 | 1,375 | 1,310 | 1,319 | -38 | -2.8% | 307,840 |
| 2008/06/05 | 1,393 | 1,397 | 1,349 | 1,357 | -22 | -1.6% | 195,070 |
| 2008/06/04 | 1,371 | 1,379 | 1,350 | 1,379 | +23 | +1.7% | 235,360 |
| 2008/06/03 | 1,385 | 1,387 | 1,341 | 1,356 | -41 | -2.9% | 302,100 |
| 2008/06/02 | 1,469 | 1,469 | 1,395 | 1,397 | -52 | -3.6% | 347,520 |
| 2008/05/30 | 1,436 | 1,456 | 1,425 | 1,449 | +28 | +2% | 93,630 |
| 2008/05/29 | 1,386 | 1,436 | 1,379 | 1,421 | +44 | +3.2% | 132,280 |
| 2008/05/28 | 1,413 | 1,426 | 1,355 | 1,377 | -35 | -2.5% | 213,700 |
| 2008/05/27 | 1,400 | 1,426 | 1,382 | 1,412 | -23 | -1.6% | 119,030 |
| 2008/05/26 | 1,525 | 1,525 | 1,433 | 1,435 | -92 | -6% | 404,320 |
| 2008/05/23 | 1,554 | 1,563 | 1,527 | 1,527 | -24 | -1.5% | 160,130 |
| 2008/05/22 | 1,548 | 1,557 | 1,516 | 1,551 | ±0 | ±0% | 54,280 |
| 2008/05/21 | 1,555 | 1,560 | 1,543 | 1,551 | -17 | -1.1% | 135,520 |
| 2008/05/20 | 1,572 | 1,586 | 1,550 | 1,568 | +1 | +0.1% | 99,570 |
| 2008/05/19 | 1,601 | 1,602 | 1,560 | 1,567 | -16 | -1% | 75,070 |
| 2008/05/16 | 1,600 | 1,618 | 1,571 | 1,583 | -4 | -0.3% | 135,840 |
| 2008/05/15 | 1,595 | 1,603 | 1,574 | 1,587 | +15 | +1% | 171,470 |
| 2008/05/14 | 1,560 | 1,585 | 1,543 | 1,572 | +33 | +2.1% | 105,280 |
| 2008/05/13 | 1,594 | 1,594 | 1,517 | 1,539 | -25 | -1.6% | 137,080 |
| 2008/05/12 | 1,505 | 1,570 | 1,496 | 1,564 | +63 | +4.2% | 146,710 |
| 2008/05/09 | 1,575 | 1,576 | 1,488 | 1,501 | -44 | -2.8% | 280,170 |
| 2008/05/08 | 1,597 | 1,598 | 1,532 | 1,545 | -61 | -3.8% | 341,280 |
| 2008/05/07 | 1,630 | 1,643 | 1,592 | 1,606 | -21 | -1.3% | 182,380 |
| 2008/05/02 | 1,675 | 1,679 | 1,597 | 1,627 | -39 | -2.3% | 251,560 |
| 2008/05/01 | 1,706 | 1,709 | 1,663 | 1,666 | -24 | -1.4% | 197,630 |
| 2008/04/30 | 1,680 | 1,706 | 1,666 | 1,690 | +25 | +1.5% | 170,760 |
| 2008/04/28 | 1,678 | 1,705 | 1,654 | 1,665 | -17 | -1% | 217,740 |
| 2008/04/25 | 1,670 | 1,700 | 1,656 | 1,682 | +30 | +1.8% | 230,330 |
| 2008/04/24 | 1,670 | 1,695 | 1,645 | 1,652 | -18 | -1.1% | 63,710 |
| 2008/04/23 | 1,675 | 1,687 | 1,655 | 1,670 | +12 | +0.7% | 76,720 |
| 2008/04/22 | 1,688 | 1,696 | 1,645 | 1,658 | -3 | -0.2% | 259,870 |
| 2008/04/21 | 1,640 | 1,700 | 1,617 | 1,661 | +49 | +3% | 282,330 |
| 2008/04/18 | 1,592 | 1,617 | 1,563 | 1,612 | +69 | +4.5% | 158,410 |
| 2008/04/17 | 1,551 | 1,590 | 1,532 | 1,543 | +22 | +1.4% | 197,410 |
| 2008/04/16 | 1,574 | 1,595 | 1,514 | 1,521 | -55 | -3.5% | 276,090 |
| 2008/04/15 | 1,502 | 1,588 | 1,480 | 1,576 | +85 | +5.7% | 161,740 |
| 2008/04/14 | 1,529 | 1,547 | 1,488 | 1,491 | -98 | -6.2% | 215,730 |
| 2008/04/11 | 1,497 | 1,599 | 1,479 | 1,589 | +82 | +5.4% | 136,830 |
| 2008/04/10 | 1,510 | 1,538 | 1,451 | 1,507 | -63 | -4% | 131,520 |
4201～
4250
件表示中 / 5310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 | 155,400円 | +2.3% | +3.5% | 3.54% | 10.83倍 | 0.97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 |
| ホットランドＨ | 203,400円 | +14.0% | -47.7% | 0.64% | 86.48倍 | 3.84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 |
| トレファク | 180,500円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 100,300円 | +4.8% | +4.8% | 1.00% | 10.86倍 | 2.81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 |
| ４℃ＨＤ | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50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
