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 |
|---|---|---|---|---|---|---|---|
| 2005/10/27 | 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 |
| 2005/08/29 | 2,666.7 | 2,673.3 | 2,640 | 2,660 | -26.7 | -1% | 44,700 |
| 2005/08/26 | 2,673.3 | 2,700 | 2,613.3 | 2,686.7 | -20 | -0.7% | 61,200 |
| 2005/08/25 | 2,733.3 | 2,766.7 | 2,660 | 2,706.7 | -60 | -2.2% | 136,500 |
| 2005/08/24 | 2,606.7 | 2,766.7 | 2,606.7 | 2,766.7 | +160 | +6.1% | 435,000 |
| 2005/08/23 | 2,526.7 | 2,620 | 2,520 | 2,606.7 | +93.4 | +3.7% | 218,700 |
| 2005/08/22 | 2,493.3 | 2,520 | 2,493.3 | 2,513.3 | +20 | +0.8% | 38,100 |
| 2005/08/19 | 2,526.7 | 2,526.7 | 2,473.3 | 2,493.3 | -13.4 | -0.5% | 67,350 |
| 2005/08/18 | 2,480 | 2,520 | 2,480 | 2,506.7 | +26.7 | +1.1% | 49,050 |
| 2005/08/17 | 2,506.7 | 2,520 | 2,480 | 2,480 | -6.7 | -0.3% | 37,500 |
| 2005/08/16 | 2,513.3 | 2,513.3 | 2,480 | 2,486.7 | +6.7 | +0.3% | 29,550 |
4851～
4900
件表示中 / 5308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 | 0.97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 |
| チヨダ | 125,100円 | -6.4% | +48.1% | 4.32% | 15.63倍 | 0.83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 |
| ワタミ | 102,500円 | +4.8% | +4.8% | 0.98% | 11.10倍 | 2.87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 |
| ４℃ＨＤ | 175,700円 | +43.8% | +34.0% | 4.72% | 23.58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 |
| 海 帆 | 72,300円 | +451.8% | - | 0.00% | 27.86倍 | 29.05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 |
市場注目の銘柄
チャート関連のコラム
