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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 2,680 | 2,786.7 | 2,680 | 2,773.3 | +100 | +3.7% | 50,550 |
| 2005/02/01 | 2,726.7 | 2,726.7 | 2,666.7 | 2,673.3 | -46.7 | -1.7% | 27,750 |
| 2005/01/31 | 2,700 | 2,726.7 | 2,673.3 | 2,720 | +53.3 | +2% | 16,950 |
| 2005/01/28 | 2,660 | 2,673.3 | 2,633.3 | 2,666.7 | +40 | +1.5% | 74,400 |
| 2005/01/27 | 2,600 | 2,666.7 | 2,600 | 2,626.7 | +33.4 | +1.3% | 51,150 |
| 2005/01/26 | 2,633.3 | 2,640 | 2,580 | 2,593.3 | -26.7 | -1% | 40,800 |
| 2005/01/25 | 2,586.7 | 2,626.7 | 2,566.7 | 2,620 | +53.3 | +2.1% | 35,700 |
| 2005/01/24 | 2,573.3 | 2,580 | 2,546.7 | 2,566.7 | -40 | -1.5% | 13,650 |
| 2005/01/21 | 2,633.3 | 2,633.3 | 2,553.3 | 2,606.7 | -46.6 | -1.8% | 38,250 |
| 2005/01/20 | 2,580 | 2,653.3 | 2,580 | 2,653.3 | -6.7 | -0.3% | 39,300 |
| 2005/01/19 | 2,600 | 2,666.7 | 2,573.3 | 2,660 | +160 | +6.4% | 147,300 |
| 2005/01/18 | 2,526.7 | 2,553.3 | 2,493.3 | 2,500 | +6.7 | +0.3% | 44,250 |
| 2005/01/17 | 2,433.3 | 2,513.3 | 2,433.3 | 2,493.3 | +60 | +2.5% | 64,200 |
| 2005/01/14 | 2,433.3 | 2,446.7 | 2,426.7 | 2,433.3 | -20 | -0.8% | 46,800 |
| 2005/01/13 | 2,520 | 2,520 | 2,453.3 | 2,453.3 | -66.7 | -2.6% | 64,800 |
| 2005/01/12 | 2,553.3 | 2,553.3 | 2,493.3 | 2,520 | -33.3 | -1.3% | 24,450 |
| 2005/01/11 | 2,646.7 | 2,680 | 2,546.7 | 2,553.3 | -60 | -2.3% | 56,400 |
| 2005/01/07 | 2,646.7 | 2,646.7 | 2,613.3 | 2,613.3 | -33.4 | -1.3% | 46,650 |
| 2005/01/06 | 2,560 | 2,653.3 | 2,560 | 2,646.7 | +86.7 | +3.4% | 35,250 |
| 2005/01/05 | 2,546.7 | 2,573.3 | 2,520 | 2,560 | ±0 | ±0% | 62,250 |
| 2005/01/04 | 2,546.7 | 2,566.7 | 2,540 | 2,560 | -13.3 | -0.5% | 9,150 |
| 2004/12/30 | 2,566.7 | 2,573.3 | 2,533.3 | 2,573.3 | +60 | +2.4% | 11,700 |
| 2004/12/29 | 2,500 | 2,573.3 | 2,466.7 | 2,513.3 | +13.3 | +0.5% | 34,950 |
| 2004/12/28 | 2,520 | 2,520 | 2,493.3 | 2,500 | ±0 | ±0% | 50,250 |
| 2004/12/27 | 2,506.7 | 2,520 | 2,500 | 2,500 | +13.3 | +0.5% | 20,700 |
| 2004/12/24 | 2,466.7 | 2,506.7 | 2,466.7 | 2,486.7 | +13.4 | +0.5% | 18,750 |
| 2004/12/22 | 2,540 | 2,553.3 | 2,466.7 | 2,473.3 | -100 | -3.9% | 61,500 |
| 2004/12/21 | 2,506.7 | 2,620 | 2,486.7 | 2,573.3 | +66.6 | +2.7% | 31,050 |
| 2004/12/20 | 2,486.7 | 2,533.3 | 2,466.7 | 2,506.7 | +20 | +0.8% | 3,450 |
| 2004/12/17 | 2,466.7 | 2,500 | 2,466.7 | 2,486.7 | +20 | +0.8% | 14,400 |
| 2004/12/16 | 2,473.3 | 2,480 | 2,466.7 | 2,466.7 | -13.3 | -0.5% | 9,750 |
| 2004/12/15 | 2,453.3 | 2,480 | 2,453.3 | 2,480 | +46.7 | +1.9% | 9,750 |
| 2004/12/14 | 2,453.3 | 2,453.3 | 2,420 | 2,433.3 | -33.4 | -1.4% | 15,300 |
| 2004/12/13 | 2,546.7 | 2,546.7 | 2,453.3 | 2,466.7 | +20 | +0.8% | 10,200 |
| 2004/12/10 | 2,433.3 | 2,446.7 | 2,433.3 | 2,446.7 | +13.4 | +0.6% | 1,650 |
| 2004/12/09 | 2,453.3 | 2,480 | 2,420 | 2,433.3 | -26.7 | -1.1% | 15,750 |
| 2004/12/08 | 2,513.3 | 2,513.3 | 2,460 | 2,460 | -53.3 | -2.1% | 1,650 |
| 2004/12/07 | 2,460 | 2,513.3 | 2,453.3 | 2,513.3 | +60 | +2.4% | 15,000 |
| 2004/12/06 | 2,453.3 | 2,466.7 | 2,440 | 2,453.3 | ±0 | ±0% | 23,250 |
| 2004/12/03 | 2,466.7 | 2,500 | 2,433.3 | 2,453.3 | ±0 | ±0% | 15,750 |
| 2004/12/02 | 2,466.7 | 2,473.3 | 2,440 | 2,453.3 | -13.4 | -0.5% | 7,350 |
| 2004/12/01 | 2,493.3 | 2,493.3 | 2,460 | 2,466.7 | -60 | -2.4% | 6,900 |
| 2004/11/30 | 2,566.7 | 2,566.7 | 2,440 | 2,526.7 | -53.3 | -2.1% | 20,700 |
| 2004/11/29 | 2,726.7 | 2,733.3 | 2,580 | 2,580 | -233.3 | -8.3% | 49,200 |
| 2004/11/26 | 2,526.7 | 2,813.3 | 2,526.7 | 2,813.3 | +293.3 | +11.6% | 44,100 |
| 2004/11/25 | 2,500 | 2,526.7 | 2,493.3 | 2,520 | +20 | +0.8% | 32,550 |
| 2004/11/24 | 2,433.3 | 2,540 | 2,433.3 | 2,500 | +86.7 | +3.6% | 67,200 |
| 2004/11/22 | 2,406.7 | 2,460 | 2,393.3 | 2,413.3 | +6.6 | +0.3% | 22,650 |
| 2004/11/19 | 2,400 | 2,406.7 | 2,393.3 | 2,406.7 | ±0 | ±0% | 19,650 |
| 2004/11/18 | 2,420 | 2,420 | 2,400 | 2,406.7 | -13.3 | -0.5% | 14,700 |
5001～
5050
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
