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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 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 |
| 2004/06/23 | 2,900 | 3,000 | 2,880 | 2,940 | +73.3 | +2.6% | 50,100 |
| 2004/06/22 | 2,933.3 | 2,933.3 | 2,866.7 | 2,866.7 | -100 | -3.4% | 43,350 |
| 2004/06/21 | 2,733.3 | 3,000 | 2,733.3 | 2,966.7 | +280 | +10.4% | 71,250 |
| 2004/06/18 | 2,673.3 | 2,693.3 | 2,666.7 | 2,686.7 | +26.7 | +1% | 29,700 |
| 2004/06/17 | 2,700 | 2,706.7 | 2,660 | 2,660 | -20 | -0.7% | 20,700 |
| 2004/06/16 | 2,660 | 2,680 | 2,653.3 | 2,680 | +20 | +0.8% | 31,650 |
| 2004/06/15 | 2,666.7 | 2,666.7 | 2,660 | 2,660 | -6.7 | -0.3% | 30,750 |
| 2004/06/14 | 2,660 | 2,680 | 2,633.3 | 2,666.7 | +20 | +0.8% | 14,850 |
| 2004/06/11 | 2,660 | 2,666.7 | 2,633.3 | 2,646.7 | -13.3 | -0.5% | 15,300 |
| 2004/06/10 | 2,666.7 | 2,680 | 2,653.3 | 2,660 | -6.7 | -0.3% | 14,400 |
| 2004/06/09 | 2,673.3 | 2,673.3 | 2,660 | 2,666.7 | -13.3 | -0.5% | 11,850 |
| 2004/06/08 | 2,700 | 2,733.3 | 2,666.7 | 2,680 | +13.3 | +0.5% | 4,650 |
| 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 |
5151～
5200
件表示中 / 5307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 | 154,900円 | +2.3% | +3.5% | 3.55% | 10.79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 |
| ワタミ | 103,100円 | +4.8% | +4.8% | 0.97% | 11.17倍 | 2.88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 |
| チヨダ | 124,400円 | -6.4% | +48.1% | 4.34% | 15.54倍 | 0.82倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 海 帆 | 74,300円 | +451.8% | - | 0.00% | 28.63倍 | 29.85倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ４℃ＨＤ | 175,200円 | +43.8% | +34.0% | 4.74% | 23.52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
