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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 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 |
| 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 |
5201～
5250
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
