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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,651 | 1,659 | 1,642 | 1,650 | +16 | +1% | 142,500 |
| 2023/08/14 | 1,621 | 1,647 | 1,621 | 1,634 | +19 | +1.2% | 152,500 |
| 2023/08/10 | 1,605 | 1,615 | 1,589 | 1,615 | +15 | +0.9% | 70,200 |
| 2023/08/09 | 1,624 | 1,624 | 1,593 | 1,600 | -14 | -0.9% | 73,600 |
| 2023/08/08 | 1,630 | 1,633 | 1,607 | 1,614 | -13 | -0.8% | 87,600 |
| 2023/08/07 | 1,591 | 1,632 | 1,578 | 1,627 | +24 | +1.5% | 193,200 |
| 2023/08/04 | 1,572 | 1,603 | 1,569 | 1,603 | +23 | +1.5% | 135,900 |
| 2023/08/03 | 1,575 | 1,593 | 1,561 | 1,580 | +14 | +0.9% | 217,100 |
| 2023/08/02 | 1,568 | 1,577 | 1,548 | 1,566 | +8 | +0.5% | 213,200 |
| 2023/08/01 | 1,592 | 1,592 | 1,558 | 1,558 | -8 | -0.5% | 150,500 |
| 2023/07/31 | 1,579 | 1,591 | 1,554 | 1,566 | +4 | +0.3% | 159,500 |
| 2023/07/28 | 1,568 | 1,570 | 1,542 | 1,562 | -13 | -0.8% | 191,100 |
| 2023/07/27 | 1,585 | 1,593 | 1,570 | 1,575 | -17 | -1.1% | 116,000 |
| 2023/07/26 | 1,606 | 1,607 | 1,582 | 1,592 | -22 | -1.4% | 159,300 |
| 2023/07/25 | 1,632 | 1,634 | 1,611 | 1,614 | -18 | -1.1% | 125,300 |
| 2023/07/24 | 1,673 | 1,677 | 1,629 | 1,632 | -29 | -1.7% | 121,000 |
| 2023/07/21 | 1,663 | 1,671 | 1,639 | 1,661 | +1 | +0.1% | 186,400 |
| 2023/07/20 | 1,631 | 1,674 | 1,622 | 1,660 | +28 | +1.7% | 275,000 |
| 2023/07/19 | 1,625 | 1,634 | 1,613 | 1,632 | +25 | +1.6% | 189,200 |
| 2023/07/18 | 1,594 | 1,616 | 1,584 | 1,607 | +13 | +0.8% | 180,200 |
| 2023/07/14 | 1,631 | 1,639 | 1,594 | 1,594 | -40 | -2.4% | 267,700 |
| 2023/07/13 | 1,611 | 1,669 | 1,610 | 1,634 | +25 | +1.6% | 318,700 |
| 2023/07/12 | 1,667 | 1,708 | 1,608 | 1,609 | -178 | -10% | 1,351,800 |
| 2023/07/11 | 1,805 | 1,840 | 1,772 | 1,787 | +19 | +1.1% | 444,000 |
| 2023/07/10 | 1,744 | 1,771 | 1,739 | 1,768 | +36 | +2.1% | 190,700 |
| 2023/07/07 | 1,732 | 1,755 | 1,709 | 1,732 | +2 | +0.1% | 183,900 |
| 2023/07/06 | 1,730 | 1,745 | 1,717 | 1,730 | -25 | -1.4% | 210,900 |
| 2023/07/05 | 1,782 | 1,782 | 1,744 | 1,755 | -36 | -2% | 238,700 |
| 2023/07/04 | 1,802 | 1,809 | 1,766 | 1,791 | -1 | -0.1% | 249,500 |
| 2023/07/03 | 1,770 | 1,809 | 1,770 | 1,792 | +29 | +1.6% | 363,100 |
| 2023/06/30 | 1,695 | 1,764 | 1,693 | 1,763 | +50 | +2.9% | 464,000 |
| 2023/06/29 | 1,691 | 1,737 | 1,680 | 1,713 | +4 | +0.2% | 704,700 |
| 2023/06/28 | 1,655 | 1,742 | 1,647 | 1,709 | +174 | +11.3% | 2,301,200 |
| 2023/06/27 | 1,545 | 1,552 | 1,520 | 1,535 | -24 | -1.5% | 87,800 |
| 2023/06/26 | 1,547 | 1,573 | 1,544 | 1,559 | +13 | +0.8% | 113,800 |
| 2023/06/23 | 1,545 | 1,566 | 1,538 | 1,546 | +13 | +0.8% | 181,100 |
| 2023/06/22 | 1,518 | 1,544 | 1,516 | 1,533 | +22 | +1.5% | 130,500 |
| 2023/06/21 | 1,506 | 1,525 | 1,504 | 1,511 | +4 | +0.3% | 70,500 |
| 2023/06/20 | 1,499 | 1,507 | 1,486 | 1,507 | +7 | +0.5% | 75,700 |
| 2023/06/19 | 1,493 | 1,500 | 1,484 | 1,500 | +8 | +0.5% | 98,200 |
| 2023/06/16 | 1,483 | 1,492 | 1,476 | 1,492 | +9 | +0.6% | 89,700 |
| 2023/06/15 | 1,490 | 1,496 | 1,483 | 1,483 | -7 | -0.5% | 64,400 |
| 2023/06/14 | 1,502 | 1,506 | 1,482 | 1,490 | -6 | -0.4% | 64,500 |
| 2023/06/13 | 1,515 | 1,520 | 1,493 | 1,496 | -11 | -0.7% | 89,300 |
| 2023/06/12 | 1,496 | 1,513 | 1,492 | 1,507 | +20 | +1.3% | 74,400 |
| 2023/06/09 | 1,492 | 1,492 | 1,474 | 1,487 | +12 | +0.8% | 71,300 |
| 2023/06/08 | 1,490 | 1,493 | 1,475 | 1,475 | -17 | -1.1% | 102,000 |
| 2023/06/07 | 1,497 | 1,510 | 1,491 | 1,492 | -8 | -0.5% | 105,300 |
| 2023/06/06 | 1,522 | 1,526 | 1,495 | 1,500 | -50 | -3.2% | 221,100 |
| 2023/06/05 | 1,530 | 1,550 | 1,523 | 1,550 | +43 | +2.9% | 163,800 |
401～
450
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 | 153,600円 | +5.2% | +3.0% | 3.58% | 8.74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 |
| ＳＦＰ | 191,500円 | +3.2% | +2.9% | 1.36% | 29.11倍 | 5.32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 | 97,300円 | -3.0% | -6.0% | 5.86% | 5.33倍 | 0.49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 | 108,000円 | +71.8% | +58.4% | 0.00% | 11.72倍 | 1.29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 | 195,400円 | +19.2% | +0.2% | 0.67% | 21.87倍 | 3.51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
