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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 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 |
| 2004/01/09 | 1,273.3 | 1,283.3 | 1,233.3 | 1,233.3 | -40 | -3.1% | 64,500 |
| 2004/01/08 | 1,290 | 1,333.3 | 1,250 | 1,273.3 | -30 | -2.3% | 75,000 |
| 2004/01/07 | 1,296.7 | 1,366.7 | 1,286.7 | 1,303.3 | -10 | -0.8% | 288,600 |
| 2004/01/06 | 1,326.7 | 1,326.7 | 1,300 | 1,313.3 | -13.4 | -1% | 98,700 |
| 2004/01/05 | 1,316.7 | 1,326.7 | 1,286.7 | 1,326.7 | +20 | +1.5% | 116,700 |
| 2003/12/30 | 1,233.3 | 1,306.7 | 1,233.3 | 1,306.7 | +76.7 | +6.2% | 84,300 |
| 2003/12/29 | 1,233.3 | 1,263.3 | 1,226.7 | 1,230 | +23.3 | +1.9% | 99,300 |
| 2003/12/26 | 1,153.3 | 1,233.3 | 1,153.3 | 1,206.7 | +40 | +3.4% | 287,100 |
5251～
5300
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
