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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 2,233.3 | 2,243.3 | 2,193.3 | 2,210 | -40 | -1.8% | 30,000 |
| 2004/03/22 | 2,300 | 2,300 | 2,236.7 | 2,250 | -80 | -3.4% | 36,600 |
| 2004/03/19 | 2,290 | 2,330 | 2,236.7 | 2,330 | +46.7 | +2% | 54,300 |
| 2004/03/18 | 2,336.7 | 2,336.7 | 2,266.7 | 2,283.3 | -60 | -2.6% | 33,000 |
| 2004/03/17 | 2,400 | 2,406.7 | 2,333.3 | 2,343.3 | -63.4 | -2.6% | 107,100 |
| 2004/03/16 | 2,386.7 | 2,466.7 | 2,383.3 | 2,406.7 | +50 | +2.1% | 311,400 |
| 2004/03/15 | 2,266.7 | 2,366.7 | 2,266.7 | 2,356.7 | +90 | +4% | 124,500 |
| 2004/03/12 | 2,266.7 | 2,283.3 | 2,256.7 | 2,266.7 | -33.3 | -1.4% | 36,600 |
| 2004/03/11 | 2,293.3 | 2,306.7 | 2,273.3 | 2,300 | -16.7 | -0.7% | 50,100 |
| 2004/03/10 | 2,326.7 | 2,343.3 | 2,296.7 | 2,316.7 | -16.6 | -0.7% | 90,900 |
| 2004/03/09 | 2,400 | 2,403.3 | 2,326.7 | 2,333.3 | -50 | -2.1% | 116,100 |
| 2004/03/08 | 2,280 | 2,383.3 | 2,273.3 | 2,383.3 | +103.3 | +4.5% | 151,800 |
| 2004/03/05 | 2,300 | 2,313.3 | 2,170 | 2,280 | -3.3 | -0.1% | 221,400 |
| 2004/03/04 | 2,216.7 | 2,533.3 | 2,216.7 | 2,283.3 | +83.3 | +3.8% | 233,400 |
| 2004/03/03 | 2,173.3 | 2,216.7 | 2,136.7 | 2,200 | +50 | +2.3% | 206,100 |
| 2004/03/02 | 2,103.3 | 2,166.7 | 2,070 | 2,150 | +100 | +4.9% | 106,800 |
| 2004/03/01 | 2,020 | 2,090 | 2,016.7 | 2,050 | +50 | +2.5% | 151,200 |
| 2004/02/27 | 1,963.3 | 2,030 | 1,963.3 | 2,000 | +83.3 | +4.3% | 108,600 |
| 2004/02/26 | 1,996.7 | 2,023.3 | 1,900 | 1,916.7 | -66.6 | -3.4% | 140,100 |
| 2004/02/25 | 2,036.7 | 2,066.7 | 1,983.3 | 1,983.3 | +26.6 | +1.4% | 287,100 |
| 2004/02/24 | 1,916.7 | 1,976.7 | 1,900 | 1,956.7 | +73.4 | +3.9% | 126,900 |
| 2004/02/23 | 1,816.7 | 1,900 | 1,816.7 | 1,883.3 | +66.6 | +3.7% | 89,400 |
| 2004/02/20 | 1,766.7 | 1,893.3 | 1,766.7 | 1,816.7 | +66.7 | +3.8% | 72,000 |
| 2004/02/19 | 1,766.7 | 1,766.7 | 1,736.7 | 1,750 | -16.7 | -0.9% | 36,000 |
| 2004/02/18 | 1,770 | 1,783.3 | 1,763.3 | 1,766.7 | +10 | +0.6% | 36,000 |
| 2004/02/17 | 1,746.7 | 1,766.7 | 1,743.3 | 1,756.7 | +13.4 | +0.8% | 47,700 |
| 2004/02/16 | 1,700 | 1,763.3 | 1,700 | 1,743.3 | +46.6 | +2.7% | 46,500 |
| 2004/02/13 | 1,696.7 | 1,746.7 | 1,696.7 | 1,696.7 | -30 | -1.7% | 42,600 |
| 2004/02/12 | 1,816.7 | 1,816.7 | 1,726.7 | 1,726.7 | -23.3 | -1.3% | 60,300 |
| 2004/02/10 | 1,700 | 1,766.7 | 1,603.3 | 1,750 | +50 | +2.9% | 147,900 |
| 2004/02/09 | 1,826.7 | 1,830 | 1,693.3 | 1,700 | -126.7 | -6.9% | 98,400 |
| 2004/02/06 | 1,863.3 | 1,863.3 | 1,783.3 | 1,826.7 | -40 | -2.1% | 155,700 |
| 2004/02/05 | 1,950 | 1,950 | 1,836.7 | 1,866.7 | -66.6 | -3.4% | 144,600 |
| 2004/02/04 | 1,793.3 | 2,000 | 1,783.3 | 1,933.3 | +166.6 | +9.4% | 269,400 |
| 2004/02/03 | 1,863.3 | 1,863.3 | 1,716.7 | 1,766.7 | -100 | -5.4% | 170,100 |
| 2004/02/02 | 1,700 | 1,926.7 | 1,670 | 1,866.7 | +200 | +12% | 370,500 |
| 2004/01/30 | 1,666.7 | 1,700 | 1,666.7 | 1,666.7 | +33.4 | +2% | 284,700 |
| 2004/01/29 | 1,570 | 1,700 | 1,556.7 | 1,633.3 | +63.3 | +4% | 271,200 |
| 2004/01/28 | 1,516.7 | 1,570 | 1,516.7 | 1,570 | +53.3 | +3.5% | 104,700 |
| 2004/01/27 | 1,516.7 | 1,516.7 | 1,486.7 | 1,516.7 | ±0 | ±0% | 124,500 |
| 2004/01/26 | 1,513.3 | 1,516.7 | 1,500 | 1,516.7 | ±0 | ±0% | 43,500 |
| 2004/01/23 | 1,513.3 | 1,516.7 | 1,486.7 | 1,516.7 | ±0 | ±0% | 60,000 |
| 2004/01/22 | 1,513.3 | 1,536.7 | 1,503.3 | 1,516.7 | +23.4 | +1.6% | 149,100 |
| 2004/01/21 | 1,470 | 1,506.7 | 1,466.7 | 1,493.3 | +23.3 | +1.6% | 188,400 |
| 2004/01/20 | 1,416.7 | 1,480 | 1,416.7 | 1,470 | +53.3 | +3.8% | 346,200 |
| 2004/01/19 | 1,426.7 | 1,426.7 | 1,393.3 | 1,416.7 | -16.6 | -1.2% | 190,800 |
| 2004/01/16 | 1,400 | 1,463.3 | 1,400 | 1,433.3 | ±0 | ±0% | 280,200 |
| 2004/01/15 | 1,316.7 | 1,453.3 | 1,310 | 1,433.3 | +146.6 | +11.4% | 584,100 |
| 2004/01/14 | 1,266.7 | 1,323.3 | 1,266.7 | 1,286.7 | +36.7 | +2.9% | 115,500 |
| 2004/01/13 | 1,233.3 | 1,263.3 | 1,233.3 | 1,250 | +16.7 | +1.4% | 66,600 |
5151～
5200
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
