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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 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 |
| 2004/05/26 | 2,726.7 | 2,766.7 | 2,600 | 2,666.7 | ±0 | ±0% | 119,850 |
| 2004/05/25 | 2,606.7 | 2,680 | 2,566.7 | 2,666.7 | +160 | +6.4% | 120,900 |
| 2004/05/24 | 2,533.3 | 2,550 | 2,503.3 | 2,506.7 | -26.6 | -1.1% | 63,300 |
| 2004/05/21 | 2,533.3 | 2,566.7 | 2,500 | 2,533.3 | ±0 | ±0% | 45,600 |
| 2004/05/20 | 2,646.7 | 2,670 | 2,533.3 | 2,533.3 | -80 | -3.1% | 42,300 |
| 2004/05/19 | 2,500 | 2,623.3 | 2,500 | 2,613.3 | +130 | +5.2% | 66,000 |
| 2004/05/18 | 2,233.3 | 2,503.3 | 2,233.3 | 2,483.3 | +83.3 | +3.5% | 41,700 |
| 2004/05/17 | 2,570 | 2,583.3 | 2,333.3 | 2,400 | -150 | -5.9% | 90,300 |
| 2004/05/14 | 2,500 | 2,633.3 | 2,483.3 | 2,550 | +70 | +2.8% | 90,900 |
| 2004/05/13 | 2,400 | 2,490 | 2,370 | 2,480 | +136.7 | +5.8% | 70,200 |
| 2004/05/12 | 2,343.3 | 2,450 | 2,333.3 | 2,343.3 | +26.6 | +1.1% | 108,300 |
| 2004/05/11 | 2,400 | 2,446.7 | 2,223.3 | 2,316.7 | -240 | -9.4% | 212,700 |
| 2004/05/10 | 2,850 | 2,850 | 2,556.7 | 2,556.7 | -333.3 | -11.5% | 91,200 |
| 2004/05/07 | 2,953.3 | 2,953.3 | 2,836.7 | 2,890 | -53.3 | -1.8% | 70,800 |
| 2004/05/06 | 2,933.3 | 2,990 | 2,933.3 | 2,943.3 | +43.3 | +1.5% | 76,200 |
| 2004/04/30 | 2,860 | 2,900 | 2,816.7 | 2,900 | +90 | +3.2% | 49,800 |
| 2004/04/28 | 2,833.3 | 2,863.3 | 2,793.3 | 2,810 | +10 | +0.4% | 72,300 |
| 2004/04/27 | 2,766.7 | 2,800 | 2,760 | 2,800 | +66.7 | +2.4% | 50,400 |
| 2004/04/26 | 2,766.7 | 2,790 | 2,703.3 | 2,733.3 | +66.6 | +2.5% | 66,600 |
| 2004/04/23 | 2,833.3 | 2,850 | 2,583.3 | 2,666.7 | -163.3 | -5.8% | 140,700 |
5401～
5450
件表示中 / 5537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 | 143,500円 | +0.6% | -17.6% | 3.83% | 16.00倍 | 0.81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 | 94,500円 | +2.9% | +2.6% | 1.06% | 8.42倍 | 2.15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 |
| アドヴァンＧ | 93,200円 | +8.6% | -58.8% | 4.29% | 12.52倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| カネ美食品 | 399,500円 | +6.2% | +14.7% | 0.95% | 21.49倍 | 1.26倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| あさひ | 136,200円 | +6.0% | +6.5% | 3.67% | 12.99倍 | 0.88倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
