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 |
|---|---|---|---|---|---|---|---|
| 2005/11/11 | 4,560 | 4,766.7 | 4,506.7 | 4,626.7 | ±0 | ±0% | 221,700 |
| 2005/11/10 | 4,726.7 | 4,806.7 | 4,533.3 | 4,626.7 | -86.6 | -1.8% | 210,900 |
| 2005/11/09 | 4,560 | 4,726.7 | 4,546.7 | 4,713.3 | +220 | +4.9% | 269,850 |
| 2005/11/08 | 4,466.7 | 4,546.7 | 4,353.3 | 4,493.3 | +93.3 | +2.1% | 248,100 |
| 2005/11/07 | 4,406.7 | 4,453.3 | 4,200 | 4,400 | -6.7 | -0.2% | 230,400 |
| 2005/11/04 | 4,613.3 | 4,660 | 4,373.3 | 4,406.7 | -120 | -2.7% | 341,400 |
| 2005/11/02 | 4,506.7 | 4,593.3 | 4,446.7 | 4,526.7 | +153.4 | +3.5% | 381,150 |
| 2005/11/01 | 4,166.7 | 4,446.7 | 4,140 | 4,373.3 | +353.3 | +8.8% | 317,100 |
| 2005/10/31 | 3,973.3 | 4,046.7 | 3,953.3 | 4,020 | ±0 | ±0% | 114,000 |
| 2005/10/28 | 3,946.7 | 4,020 | 3,886.7 | 4,020 | +86.7 | +2.2% | 179,700 |
| 2005/10/27 | 3,773.3 | 3,980 | 3,766.7 | 3,933.3 | +146.6 | +3.9% | 248,550 |
| 2005/10/26 | 3,653.3 | 3,806.7 | 3,620 | 3,786.7 | +200 | +5.6% | 318,300 |
| 2005/10/25 | 3,600 | 3,640 | 3,513.3 | 3,586.7 | -13.3 | -0.4% | 125,850 |
| 2005/10/24 | 3,660 | 3,660 | 3,600 | 3,600 | -66.7 | -1.8% | 33,300 |
| 2005/10/21 | 3,700 | 3,700 | 3,573.3 | 3,666.7 | -53.3 | -1.4% | 100,350 |
| 2005/10/20 | 3,686.7 | 3,740 | 3,686.7 | 3,720 | +33.3 | +0.9% | 82,050 |
| 2005/10/19 | 3,746.7 | 3,746.7 | 3,653.3 | 3,686.7 | -60 | -1.6% | 79,350 |
| 2005/10/18 | 3,820 | 3,820 | 3,746.7 | 3,746.7 | -66.6 | -1.7% | 114,150 |
| 2005/10/17 | 3,740 | 3,840 | 3,733.3 | 3,813.3 | +166.6 | +4.6% | 214,500 |
| 2005/10/14 | 3,733.3 | 3,733.3 | 3,640 | 3,646.7 | -86.6 | -2.3% | 115,800 |
| 2005/10/13 | 3,613.3 | 3,820 | 3,606.7 | 3,733.3 | +120 | +3.3% | 164,850 |
| 2005/10/12 | 3,466.7 | 3,686.7 | 3,466.7 | 3,613.3 | +86.6 | +2.5% | 142,650 |
| 2005/10/11 | 3,520 | 3,526.7 | 3,500 | 3,526.7 | +6.7 | +0.2% | 116,850 |
| 2005/10/07 | 3,393.3 | 3,526.7 | 3,386.7 | 3,520 | +113.3 | +3.3% | 136,500 |
| 2005/10/06 | 3,433.3 | 3,533.3 | 3,346.7 | 3,406.7 | -160 | -4.5% | 199,800 |
| 2005/10/05 | 3,260 | 3,566.7 | 3,233.3 | 3,566.7 | +306.7 | +9.4% | 243,300 |
| 2005/10/04 | 3,133.3 | 3,313.3 | 3,120 | 3,260 | +126.7 | +4% | 203,250 |
| 2005/10/03 | 3,133.3 | 3,133.3 | 3,040 | 3,133.3 | ±0 | ±0% | 74,550 |
| 2005/09/30 | 3,066.7 | 3,133.3 | 3,020 | 3,133.3 | +66.6 | +2.2% | 156,750 |
| 2005/09/29 | 3,166.7 | 3,166.7 | 3,026.7 | 3,066.7 | -80 | -2.5% | 164,400 |
| 2005/09/28 | 3,153.3 | 3,186.7 | 3,120 | 3,146.7 | +53.4 | +1.7% | 178,350 |
| 2005/09/27 | 3,120 | 3,120 | 3,086.7 | 3,093.3 | -26.7 | -0.9% | 55,500 |
| 2005/09/26 | 3,066.7 | 3,126.7 | 3,066.7 | 3,120 | +66.7 | +2.2% | 118,950 |
| 2005/09/22 | 3,080 | 3,100 | 2,960 | 3,053.3 | -46.7 | -1.5% | 114,450 |
| 2005/09/21 | 3,120 | 3,120 | 3,100 | 3,100 | -6.7 | -0.2% | 77,850 |
| 2005/09/20 | 3,133.3 | 3,146.7 | 3,093.3 | 3,106.7 | +6.7 | +0.2% | 153,600 |
| 2005/09/16 | 3,120 | 3,120 | 3,020 | 3,100 | -86.7 | -2.7% | 125,850 |
| 2005/09/15 | 2,986.7 | 3,193.3 | 2,966.7 | 3,186.7 | +266.7 | +9.1% | 287,850 |
| 2005/09/14 | 2,813.3 | 2,953.3 | 2,806.7 | 2,920 | +133.3 | +4.8% | 202,800 |
| 2005/09/13 | 2,766.7 | 2,800 | 2,746.7 | 2,786.7 | +53.4 | +2% | 132,000 |
| 2005/09/12 | 2,740 | 2,786.7 | 2,720 | 2,733.3 | +20 | +0.7% | 118,950 |
| 2005/09/09 | 2,666.7 | 2,733.3 | 2,620 | 2,713.3 | +86.6 | +3.3% | 160,350 |
| 2005/09/08 | 2,633.3 | 2,633.3 | 2,600 | 2,626.7 | +13.4 | +0.5% | 70,200 |
| 2005/09/07 | 2,646.7 | 2,646.7 | 2,606.7 | 2,613.3 | ±0 | ±0% | 45,000 |
| 2005/09/06 | 2,600 | 2,653.3 | 2,593.3 | 2,613.3 | -46.7 | -1.8% | 64,650 |
| 2005/09/05 | 2,653.3 | 2,680 | 2,646.7 | 2,660 | +20 | +0.8% | 70,350 |
| 2005/09/02 | 2,620 | 2,653.3 | 2,620 | 2,640 | ±0 | ±0% | 46,800 |
| 2005/09/01 | 2,633.3 | 2,646.7 | 2,620 | 2,640 | +13.3 | +0.5% | 35,400 |
| 2005/08/31 | 2,626.7 | 2,666.7 | 2,620 | 2,626.7 | -6.6 | -0.3% | 32,700 |
| 2005/08/30 | 2,633.3 | 2,653.3 | 2,600 | 2,633.3 | -26.7 | -1% | 60,450 |
4751～
4800
件表示中 / 5218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 | 156,100円 | +5.2% | +3.0% | 3.52% | 8.88倍 | 0.97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 |
| オイラ大地 | 116,900円 | +71.8% | +58.4% | 0.00% | 12.69倍 | 1.39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 | 203,900円 | +19.2% | +0.2% | 0.64% | 22.82倍 | 3.66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 |
| インターメスティ | 142,100円 | +10.0% | +12.6% | 3.02% | 11.60倍 | 1.89倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 98,300円 | -3.0% | -6.0% | 5.80% | 5.38倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
