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 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 2,666.7 | 2,666.7 | 2,640 | 2,666.7 | ±0 | ±0% | 18,450 |
| 2004/06/04 | 2,726.7 | 2,726.7 | 2,666.7 | 2,666.7 | -60 | -2.2% | 14,400 |
| 2004/06/03 | 2,733.3 | 2,773.3 | 2,653.3 | 2,726.7 | -33.3 | -1.2% | 17,550 |
| 2004/06/02 | 2,800 | 2,800 | 2,733.3 | 2,760 | -40 | -1.4% | 23,700 |
| 2004/06/01 | 2,713.3 | 2,853.3 | 2,713.3 | 2,800 | +93.3 | +3.4% | 34,050 |
| 2004/05/31 | 2,640 | 2,713.3 | 2,633.3 | 2,706.7 | +80 | +3% | 28,200 |
| 2004/05/28 | 2,653.3 | 2,653.3 | 2,626.7 | 2,626.7 | -33.3 | -1.3% | 21,300 |
| 2004/05/27 | 2,680 | 2,700 | 2,633.3 | 2,660 | -6.7 | -0.3% | 30,900 |
| 2004/05/26 | 2,726.7 | 2,766.7 | 2,600 | 2,666.7 | ±0 | ±0% | 119,850 |
| 2004/05/25 | 2,606.7 | 2,680 | 2,566.7 | 2,666.7 | +160 | +6.4% | 120,900 |
| 2004/05/24 | 2,533.3 | 2,550 | 2,503.3 | 2,506.7 | -26.6 | -1.1% | 63,300 |
| 2004/05/21 | 2,533.3 | 2,566.7 | 2,500 | 2,533.3 | ±0 | ±0% | 45,600 |
| 2004/05/20 | 2,646.7 | 2,670 | 2,533.3 | 2,533.3 | -80 | -3.1% | 42,300 |
| 2004/05/19 | 2,500 | 2,623.3 | 2,500 | 2,613.3 | +130 | +5.2% | 66,000 |
| 2004/05/18 | 2,233.3 | 2,503.3 | 2,233.3 | 2,483.3 | +83.3 | +3.5% | 41,700 |
| 2004/05/17 | 2,570 | 2,583.3 | 2,333.3 | 2,400 | -150 | -5.9% | 90,300 |
| 2004/05/14 | 2,500 | 2,633.3 | 2,483.3 | 2,550 | +70 | +2.8% | 90,900 |
| 2004/05/13 | 2,400 | 2,490 | 2,370 | 2,480 | +136.7 | +5.8% | 70,200 |
| 2004/05/12 | 2,343.3 | 2,450 | 2,333.3 | 2,343.3 | +26.6 | +1.1% | 108,300 |
| 2004/05/11 | 2,400 | 2,446.7 | 2,223.3 | 2,316.7 | -240 | -9.4% | 212,700 |
| 2004/05/10 | 2,850 | 2,850 | 2,556.7 | 2,556.7 | -333.3 | -11.5% | 91,200 |
| 2004/05/07 | 2,953.3 | 2,953.3 | 2,836.7 | 2,890 | -53.3 | -1.8% | 70,800 |
| 2004/05/06 | 2,933.3 | 2,990 | 2,933.3 | 2,943.3 | +43.3 | +1.5% | 76,200 |
| 2004/04/30 | 2,860 | 2,900 | 2,816.7 | 2,900 | +90 | +3.2% | 49,800 |
| 2004/04/28 | 2,833.3 | 2,863.3 | 2,793.3 | 2,810 | +10 | +0.4% | 72,300 |
| 2004/04/27 | 2,766.7 | 2,800 | 2,760 | 2,800 | +66.7 | +2.4% | 50,400 |
| 2004/04/26 | 2,766.7 | 2,790 | 2,703.3 | 2,733.3 | +66.6 | +2.5% | 66,600 |
| 2004/04/23 | 2,833.3 | 2,850 | 2,583.3 | 2,666.7 | -163.3 | -5.8% | 140,700 |
| 2004/04/22 | 2,933.3 | 2,993.3 | 2,816.7 | 2,830 | -36.7 | -1.3% | 109,200 |
| 2004/04/21 | 3,110 | 3,226.7 | 2,846.7 | 2,866.7 | -176.6 | -5.8% | 681,600 |
| 2004/04/20 | 2,726.7 | 3,043.3 | 2,653.3 | 3,043.3 | +333.3 | +12.3% | 151,500 |
| 2004/04/19 | 2,663.3 | 2,716.7 | 2,616.7 | 2,710 | +113.3 | +4.4% | 92,400 |
| 2004/04/16 | 2,520 | 2,596.7 | 2,520 | 2,596.7 | +80 | +3.2% | 63,900 |
| 2004/04/15 | 2,613.3 | 2,616.7 | 2,496.7 | 2,516.7 | -90 | -3.5% | 44,100 |
| 2004/04/14 | 2,663.3 | 2,663.3 | 2,603.3 | 2,606.7 | -60 | -2.2% | 35,100 |
| 2004/04/13 | 2,663.3 | 2,733.3 | 2,566.7 | 2,666.7 | +50 | +1.9% | 62,400 |
| 2004/04/12 | 2,556.7 | 2,620 | 2,486.7 | 2,616.7 | +160 | +6.5% | 34,800 |
| 2004/04/09 | 2,500 | 2,533.3 | 2,453.3 | 2,456.7 | -10 | -0.4% | 16,200 |
| 2004/04/08 | 2,450 | 2,533.3 | 2,450 | 2,466.7 | +20 | +0.8% | 47,400 |
| 2004/04/07 | 2,533.3 | 2,536.7 | 2,400 | 2,446.7 | -153.3 | -5.9% | 33,600 |
| 2004/04/06 | 2,666.7 | 2,673.3 | 2,586.7 | 2,600 | -66.7 | -2.5% | 60,600 |
| 2004/04/05 | 2,566.7 | 2,666.7 | 2,516.7 | 2,666.7 | +166.7 | +6.7% | 169,800 |
| 2004/04/02 | 2,303.3 | 2,566.7 | 2,303.3 | 2,500 | +230 | +10.1% | 288,600 |
| 2004/04/01 | 2,276.7 | 2,303.3 | 2,263.3 | 2,270 | -6.7 | -0.3% | 86,400 |
| 2004/03/31 | 2,276.7 | 2,276.7 | 2,233.3 | 2,276.7 | ±0 | ±0% | 40,200 |
| 2004/03/30 | 2,263.3 | 2,300 | 2,263.3 | 2,276.7 | +10 | +0.4% | 35,700 |
| 2004/03/29 | 2,296.7 | 2,296.7 | 2,246.7 | 2,266.7 | -30 | -1.3% | 20,700 |
| 2004/03/26 | 2,313.3 | 2,313.3 | 2,270 | 2,296.7 | -30 | -1.3% | 23,400 |
| 2004/03/25 | 2,303.3 | 2,330 | 2,286.7 | 2,326.7 | +30 | +1.3% | 67,500 |
| 2004/03/24 | 2,226.7 | 2,300 | 2,226.7 | 2,296.7 | +86.7 | +3.9% | 72,600 |
5101～
5150
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 | 158,000円 | +5.2% | +3.0% | 3.48% | 8.99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 |
| ＳＦＰ | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17倍 | 5.51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 | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52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 | 115,800円 | +71.8% | +58.4% | 0.00% | 12.57倍 | 1.38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 | 203,000円 | +19.2% | +0.2% | 0.64% | 22.72倍 | 3.65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
