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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 4,993.3 | 5,073.3 | 4,860 | 5,066.7 | +80 | +1.6% | 147,750 |
| 2005/11/24 | 5,000 | 5,013.3 | 4,900 | 4,986.7 | ±0 | ±0% | 67,200 |
| 2005/11/22 | 5,000 | 5,033.3 | 4,846.7 | 4,986.7 | -46.6 | -0.9% | 148,050 |
| 2005/11/21 | 4,933.3 | 5,106.7 | 4,906.7 | 5,033.3 | +100 | +2% | 241,050 |
| 2005/11/18 | 4,793.3 | 4,933.3 | 4,760 | 4,933.3 | +306.6 | +6.6% | 257,100 |
| 2005/11/17 | 4,473.3 | 4,666.7 | 4,453.3 | 4,626.7 | +220 | +5% | 154,200 |
| 2005/11/16 | 4,440 | 4,440 | 4,346.7 | 4,406.7 | -26.6 | -0.6% | 134,700 |
| 2005/11/15 | 4,393.3 | 4,526.7 | 4,393.3 | 4,433.3 | -66.7 | -1.5% | 186,900 |
| 2005/11/14 | 4,640 | 4,693.3 | 4,366.7 | 4,500 | -126.7 | -2.7% | 139,950 |
| 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 |
4801～
4850
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
