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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 2,446.7 | 2,546.7 | 2,446.7 | 2,546.7 | +113.4 | +4.7% | 20,100 |
| 2004/09/01 | 2,393.3 | 2,453.3 | 2,373.3 | 2,433.3 | +40 | +1.7% | 28,200 |
| 2004/08/31 | 2,433.3 | 2,433.3 | 2,366.7 | 2,393.3 | +40 | +1.7% | 8,250 |
| 2004/08/30 | 2,333.3 | 2,400 | 2,320 | 2,353.3 | +73.3 | +3.2% | 15,000 |
| 2004/08/27 | 2,333.3 | 2,333.3 | 2,280 | 2,280 | -20 | -0.9% | 6,000 |
| 2004/08/26 | 2,366.7 | 2,380 | 2,300 | 2,300 | -33.3 | -1.4% | 24,750 |
| 2004/08/25 | 2,313.3 | 2,333.3 | 2,266.7 | 2,333.3 | +13.3 | +0.6% | 16,050 |
| 2004/08/24 | 2,333.3 | 2,333.3 | 2,313.3 | 2,320 | -13.3 | -0.6% | 18,600 |
| 2004/08/23 | 2,233.3 | 2,333.3 | 2,233.3 | 2,333.3 | +113.3 | +5.1% | 29,100 |
| 2004/08/20 | 2,266.7 | 2,266.7 | 2,193.3 | 2,220 | -40 | -1.8% | 15,150 |
| 2004/08/19 | 2,300 | 2,300 | 2,180 | 2,260 | ±0 | ±0% | 30,900 |
| 2004/08/18 | 2,346.7 | 2,346.7 | 2,213.3 | 2,260 | -106.7 | -4.5% | 32,550 |
| 2004/08/17 | 2,380 | 2,380 | 2,326.7 | 2,366.7 | +80 | +3.5% | 42,750 |
| 2004/08/16 | 2,400 | 2,413.3 | 2,280 | 2,286.7 | -113.3 | -4.7% | 41,100 |
| 2004/08/13 | 2,493.3 | 2,493.3 | 2,400 | 2,400 | -93.3 | -3.7% | 30,600 |
| 2004/08/12 | 2,433.3 | 2,520 | 2,406.7 | 2,493.3 | +60 | +2.5% | 27,000 |
| 2004/08/11 | 2,320 | 2,466.7 | 2,320 | 2,433.3 | +113.3 | +4.9% | 50,550 |
| 2004/08/10 | 2,160 | 2,320 | 2,160 | 2,320 | +160 | +7.4% | 32,700 |
| 2004/08/09 | 2,166.7 | 2,173.3 | 2,153.3 | 2,160 | -53.3 | -2.4% | 27,600 |
| 2004/08/06 | 2,200 | 2,213.3 | 2,133.3 | 2,213.3 | -40 | -1.8% | 31,800 |
| 2004/08/05 | 2,266.7 | 2,266.7 | 2,146.7 | 2,253.3 | -66.7 | -2.9% | 43,500 |
| 2004/08/04 | 2,286.7 | 2,326.7 | 2,020 | 2,320 | -33.3 | -1.4% | 123,150 |
| 2004/08/03 | 2,466.7 | 2,466.7 | 2,340 | 2,353.3 | -100 | -4.1% | 51,150 |
| 2004/08/02 | 2,453.3 | 2,540 | 2,393.3 | 2,453.3 | ±0 | ±0% | 40,800 |
| 2004/07/30 | 2,353.3 | 2,460 | 2,333.3 | 2,453.3 | +93.3 | +4% | 49,350 |
| 2004/07/29 | 2,500 | 2,500 | 2,340 | 2,360 | -173.3 | -6.8% | 57,300 |
| 2004/07/28 | 2,500 | 2,533.3 | 2,466.7 | 2,533.3 | +60 | +2.4% | 54,450 |
| 2004/07/27 | 2,560 | 2,566.7 | 2,460 | 2,473.3 | -86.7 | -3.4% | 67,950 |
| 2004/07/26 | 2,533.3 | 2,600 | 2,460 | 2,560 | ±0 | ±0% | 141,750 |
| 2004/07/23 | 2,553.3 | 2,600 | 2,533.3 | 2,560 | +73.3 | +2.9% | 133,050 |
| 2004/07/22 | 2,466.7 | 2,533.3 | 2,460 | 2,486.7 | +20 | +0.8% | 234,900 |
| 2004/07/21 | 2,600 | 2,600 | 2,453.3 | 2,466.7 | -133.3 | -5.1% | 325,200 |
| 2004/07/20 | 2,666.7 | 2,666.7 | 2,533.3 | 2,600 | -100 | -3.7% | 120,450 |
| 2004/07/16 | 2,666.7 | 2,700 | 2,653.3 | 2,700 | +20 | +0.7% | 55,500 |
| 2004/07/15 | 2,733.3 | 2,766.7 | 2,633.3 | 2,680 | -20 | -0.7% | 186,000 |
| 2004/07/14 | 2,700 | 2,786.7 | 2,686.7 | 2,700 | ±0 | ±0% | 128,850 |
| 2004/07/13 | 2,906.7 | 2,906.7 | 2,686.7 | 2,700 | -206.7 | -7.1% | 121,200 |
| 2004/07/12 | 2,946.7 | 2,946.7 | 2,906.7 | 2,906.7 | -33.3 | -1.1% | 40,800 |
| 2004/07/09 | 3,126.7 | 3,126.7 | 2,940 | 2,940 | -193.3 | -6.2% | 52,200 |
| 2004/07/08 | 3,100 | 3,133.3 | 2,993.3 | 3,133.3 | ±0 | ±0% | 26,700 |
| 2004/07/07 | 2,906.7 | 3,200 | 2,906.7 | 3,133.3 | +253.3 | +8.8% | 74,400 |
| 2004/07/06 | 3,193.3 | 3,193.3 | 2,853.3 | 2,880 | -306.7 | -9.6% | 88,500 |
| 2004/07/05 | 3,333.3 | 3,340 | 3,186.7 | 3,186.7 | -146.6 | -4.4% | 32,100 |
| 2004/07/02 | 3,393.3 | 3,393.3 | 3,320 | 3,333.3 | -73.4 | -2.2% | 50,400 |
| 2004/07/01 | 3,413.3 | 3,413.3 | 3,400 | 3,406.7 | ±0 | ±0% | 27,750 |
| 2004/06/30 | 3,400 | 3,420 | 3,393.3 | 3,406.7 | +6.7 | +0.2% | 25,200 |
| 2004/06/29 | 3,406.7 | 3,553.3 | 3,333.3 | 3,400 | ±0 | ±0% | 49,350 |
| 2004/06/28 | 3,180 | 3,453.3 | 3,166.7 | 3,400 | +280 | +9% | 65,700 |
| 2004/06/25 | 3,053.3 | 3,126.7 | 3,053.3 | 3,120 | +93.3 | +3.1% | 26,400 |
| 2004/06/24 | 3,000 | 3,066.7 | 2,966.7 | 3,026.7 | +86.7 | +2.9% | 34,950 |
5101～
5150
件表示中 / 5277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 | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03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 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28倍 | 0.55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 |
| 薬王堂ＨＤ | 230,000円 | +10.7% | +4.7% | 1.26% | 10.24倍 | 1.22倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ホットランドＨ | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59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 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
