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 |
|---|---|---|---|---|---|---|---|
| 2005/06/17 | 2,433.3 | 2,433.3 | 2,393.3 | 2,400 | +20 | +0.8% | 72,750 |
| 2005/06/16 | 2,366.7 | 2,420 | 2,360 | 2,380 | +46.7 | +2% | 103,350 |
| 2005/06/15 | 2,286.7 | 2,333.3 | 2,260 | 2,333.3 | +33.3 | +1.4% | 94,350 |
| 2005/06/14 | 2,326.7 | 2,326.7 | 2,300 | 2,300 | -33.3 | -1.4% | 51,450 |
| 2005/06/13 | 2,353.3 | 2,380 | 2,333.3 | 2,333.3 | -13.4 | -0.6% | 45,900 |
| 2005/06/10 | 2,373.3 | 2,380 | 2,346.7 | 2,346.7 | -26.6 | -1.1% | 66,900 |
| 2005/06/09 | 2,380 | 2,413.3 | 2,366.7 | 2,373.3 | -13.4 | -0.6% | 60,150 |
| 2005/06/08 | 2,480 | 2,500 | 2,340 | 2,386.7 | -86.6 | -3.5% | 106,800 |
| 2005/06/07 | 2,506.7 | 2,520 | 2,466.7 | 2,473.3 | -40 | -1.6% | 49,350 |
| 2005/06/06 | 2,533.3 | 2,540 | 2,513.3 | 2,513.3 | -33.4 | -1.3% | 43,200 |
| 2005/06/03 | 2,546.7 | 2,553.3 | 2,533.3 | 2,546.7 | +13.4 | +0.5% | 148,500 |
| 2005/06/02 | 2,566.7 | 2,566.7 | 2,513.3 | 2,533.3 | -26.7 | -1% | 62,250 |
| 2005/06/01 | 2,566.7 | 2,580 | 2,546.7 | 2,560 | -40 | -1.5% | 56,250 |
| 2005/05/31 | 2,566.7 | 2,600 | 2,566.7 | 2,600 | +26.7 | +1% | 140,700 |
| 2005/05/30 | 2,580 | 2,606.7 | 2,573.3 | 2,573.3 | -6.7 | -0.3% | 250,500 |
| 2005/05/27 | 2,573.3 | 2,580 | 2,533.3 | 2,580 | ±0 | ±0% | 369,900 |
| 2005/05/26 | 2,586.7 | 2,600 | 2,560 | 2,580 | +13.3 | +0.5% | 104,550 |
| 2005/05/25 | 2,560 | 2,573.3 | 2,546.7 | 2,566.7 | ±0 | ±0% | 63,000 |
| 2005/05/24 | 2,520 | 2,573.3 | 2,520 | 2,566.7 | +40 | +1.6% | 65,850 |
| 2005/05/23 | 2,540 | 2,540 | 2,513.3 | 2,526.7 | ±0 | ±0% | 14,100 |
| 2005/05/20 | 2,540 | 2,546.7 | 2,520 | 2,526.7 | -33.3 | -1.3% | 36,900 |
| 2005/05/19 | 2,513.3 | 2,560 | 2,513.3 | 2,560 | +40 | +1.6% | 43,200 |
| 2005/05/18 | 2,513.3 | 2,520 | 2,506.7 | 2,520 | -6.7 | -0.3% | 19,950 |
| 2005/05/17 | 2,526.7 | 2,526.7 | 2,493.3 | 2,526.7 | ±0 | ±0% | 33,750 |
| 2005/05/16 | 2,526.7 | 2,526.7 | 2,513.3 | 2,526.7 | -6.6 | -0.3% | 16,350 |
| 2005/05/13 | 2,520 | 2,533.3 | 2,513.3 | 2,533.3 | +6.6 | +0.3% | 26,550 |
| 2005/05/12 | 2,546.7 | 2,546.7 | 2,520 | 2,526.7 | -20 | -0.8% | 23,100 |
| 2005/05/11 | 2,546.7 | 2,553.3 | 2,513.3 | 2,546.7 | +6.7 | +0.3% | 54,750 |
| 2005/05/10 | 2,520 | 2,553.3 | 2,506.7 | 2,540 | +20 | +0.8% | 59,550 |
| 2005/05/09 | 2,513.3 | 2,526.7 | 2,513.3 | 2,520 | +40 | +1.6% | 21,750 |
| 2005/05/06 | 2,480 | 2,493.3 | 2,466.7 | 2,480 | +13.3 | +0.5% | 12,900 |
| 2005/05/02 | 2,460 | 2,466.7 | 2,440 | 2,466.7 | -13.3 | -0.5% | 7,950 |
| 2005/04/28 | 2,533.3 | 2,546.7 | 2,480 | 2,480 | -46.7 | -1.8% | 18,450 |
| 2005/04/27 | 2,500 | 2,540 | 2,500 | 2,526.7 | -6.6 | -0.3% | 37,950 |
| 2005/04/26 | 2,513.3 | 2,546.7 | 2,513.3 | 2,533.3 | +26.6 | +1.1% | 54,750 |
| 2005/04/25 | 2,520 | 2,526.7 | 2,486.7 | 2,506.7 | -13.3 | -0.5% | 37,650 |
| 2005/04/22 | 2,526.7 | 2,546.7 | 2,520 | 2,520 | ±0 | ±0% | 19,500 |
| 2005/04/21 | 2,553.3 | 2,553.3 | 2,506.7 | 2,520 | -53.3 | -2.1% | 24,900 |
| 2005/04/20 | 2,573.3 | 2,580 | 2,560 | 2,573.3 | ±0 | ±0% | 44,850 |
| 2005/04/19 | 2,560 | 2,580 | 2,553.3 | 2,573.3 | +20 | +0.8% | 35,550 |
| 2005/04/18 | 2,546.7 | 2,553.3 | 2,540 | 2,553.3 | -6.7 | -0.3% | 204,900 |
| 2005/04/15 | 2,580 | 2,580 | 2,553.3 | 2,560 | -53.3 | -2% | 132,750 |
| 2005/04/14 | 2,660 | 2,666.7 | 2,600 | 2,613.3 | -46.7 | -1.8% | 103,500 |
| 2005/04/13 | 2,646.7 | 2,673.3 | 2,646.7 | 2,660 | +13.3 | +0.5% | 52,200 |
| 2005/04/12 | 2,666.7 | 2,666.7 | 2,646.7 | 2,646.7 | -20 | -0.7% | 34,650 |
| 2005/04/11 | 2,666.7 | 2,686.7 | 2,626.7 | 2,666.7 | ±0 | ±0% | 77,250 |
| 2005/04/08 | 2,673.3 | 2,673.3 | 2,653.3 | 2,666.7 | -20 | -0.7% | 46,650 |
| 2005/04/07 | 2,680 | 2,700 | 2,666.7 | 2,686.7 | +6.7 | +0.3% | 21,750 |
| 2005/04/06 | 2,680 | 2,713.3 | 2,666.7 | 2,680 | -20 | -0.7% | 95,550 |
| 2005/04/05 | 2,853.3 | 2,866.7 | 2,633.3 | 2,700 | -186.7 | -6.5% | 203,550 |
4851～
4900
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
