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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 2,663.3 | 2,716.7 | 2,616.7 | 2,710 | +113.3 | +4.4% | 92,400 |
| 2004/04/16 | 2,520 | 2,596.7 | 2,520 | 2,596.7 | +80 | +3.2% | 63,900 |
| 2004/04/15 | 2,613.3 | 2,616.7 | 2,496.7 | 2,516.7 | -90 | -3.5% | 44,100 |
| 2004/04/14 | 2,663.3 | 2,663.3 | 2,603.3 | 2,606.7 | -60 | -2.2% | 35,100 |
| 2004/04/13 | 2,663.3 | 2,733.3 | 2,566.7 | 2,666.7 | +50 | +1.9% | 62,400 |
| 2004/04/12 | 2,556.7 | 2,620 | 2,486.7 | 2,616.7 | +160 | +6.5% | 34,800 |
| 2004/04/09 | 2,500 | 2,533.3 | 2,453.3 | 2,456.7 | -10 | -0.4% | 16,200 |
| 2004/04/08 | 2,450 | 2,533.3 | 2,450 | 2,466.7 | +20 | +0.8% | 47,400 |
| 2004/04/07 | 2,533.3 | 2,536.7 | 2,400 | 2,446.7 | -153.3 | -5.9% | 33,600 |
| 2004/04/06 | 2,666.7 | 2,673.3 | 2,586.7 | 2,600 | -66.7 | -2.5% | 60,600 |
| 2004/04/05 | 2,566.7 | 2,666.7 | 2,516.7 | 2,666.7 | +166.7 | +6.7% | 169,800 |
| 2004/04/02 | 2,303.3 | 2,566.7 | 2,303.3 | 2,500 | +230 | +10.1% | 288,600 |
| 2004/04/01 | 2,276.7 | 2,303.3 | 2,263.3 | 2,270 | -6.7 | -0.3% | 86,400 |
| 2004/03/31 | 2,276.7 | 2,276.7 | 2,233.3 | 2,276.7 | ±0 | ±0% | 40,200 |
| 2004/03/30 | 2,263.3 | 2,300 | 2,263.3 | 2,276.7 | +10 | +0.4% | 35,700 |
| 2004/03/29 | 2,296.7 | 2,296.7 | 2,246.7 | 2,266.7 | -30 | -1.3% | 20,700 |
| 2004/03/26 | 2,313.3 | 2,313.3 | 2,270 | 2,296.7 | -30 | -1.3% | 23,400 |
| 2004/03/25 | 2,303.3 | 2,330 | 2,286.7 | 2,326.7 | +30 | +1.3% | 67,500 |
| 2004/03/24 | 2,226.7 | 2,300 | 2,226.7 | 2,296.7 | +86.7 | +3.9% | 72,600 |
| 2004/03/23 | 2,233.3 | 2,243.3 | 2,193.3 | 2,210 | -40 | -1.8% | 30,000 |
| 2004/03/22 | 2,300 | 2,300 | 2,236.7 | 2,250 | -80 | -3.4% | 36,600 |
| 2004/03/19 | 2,290 | 2,330 | 2,236.7 | 2,330 | +46.7 | +2% | 54,300 |
| 2004/03/18 | 2,336.7 | 2,336.7 | 2,266.7 | 2,283.3 | -60 | -2.6% | 33,000 |
| 2004/03/17 | 2,400 | 2,406.7 | 2,333.3 | 2,343.3 | -63.4 | -2.6% | 107,100 |
| 2004/03/16 | 2,386.7 | 2,466.7 | 2,383.3 | 2,406.7 | +50 | +2.1% | 311,400 |
| 2004/03/15 | 2,266.7 | 2,366.7 | 2,266.7 | 2,356.7 | +90 | +4% | 124,500 |
| 2004/03/12 | 2,266.7 | 2,283.3 | 2,256.7 | 2,266.7 | -33.3 | -1.4% | 36,600 |
| 2004/03/11 | 2,293.3 | 2,306.7 | 2,273.3 | 2,300 | -16.7 | -0.7% | 50,100 |
| 2004/03/10 | 2,326.7 | 2,343.3 | 2,296.7 | 2,316.7 | -16.6 | -0.7% | 90,900 |
| 2004/03/09 | 2,400 | 2,403.3 | 2,326.7 | 2,333.3 | -50 | -2.1% | 116,100 |
| 2004/03/08 | 2,280 | 2,383.3 | 2,273.3 | 2,383.3 | +103.3 | +4.5% | 151,800 |
| 2004/03/05 | 2,300 | 2,313.3 | 2,170 | 2,280 | -3.3 | -0.1% | 221,400 |
| 2004/03/04 | 2,216.7 | 2,533.3 | 2,216.7 | 2,283.3 | +83.3 | +3.8% | 233,400 |
| 2004/03/03 | 2,173.3 | 2,216.7 | 2,136.7 | 2,200 | +50 | +2.3% | 206,100 |
| 2004/03/02 | 2,103.3 | 2,166.7 | 2,070 | 2,150 | +100 | +4.9% | 106,800 |
| 2004/03/01 | 2,020 | 2,090 | 2,016.7 | 2,050 | +50 | +2.5% | 151,200 |
| 2004/02/27 | 1,963.3 | 2,030 | 1,963.3 | 2,000 | +83.3 | +4.3% | 108,600 |
| 2004/02/26 | 1,996.7 | 2,023.3 | 1,900 | 1,916.7 | -66.6 | -3.4% | 140,100 |
| 2004/02/25 | 2,036.7 | 2,066.7 | 1,983.3 | 1,983.3 | +26.6 | +1.4% | 287,100 |
| 2004/02/24 | 1,916.7 | 1,976.7 | 1,900 | 1,956.7 | +73.4 | +3.9% | 126,900 |
| 2004/02/23 | 1,816.7 | 1,900 | 1,816.7 | 1,883.3 | +66.6 | +3.7% | 89,400 |
| 2004/02/20 | 1,766.7 | 1,893.3 | 1,766.7 | 1,816.7 | +66.7 | +3.8% | 72,000 |
| 2004/02/19 | 1,766.7 | 1,766.7 | 1,736.7 | 1,750 | -16.7 | -0.9% | 36,000 |
| 2004/02/18 | 1,770 | 1,783.3 | 1,763.3 | 1,766.7 | +10 | +0.6% | 36,000 |
| 2004/02/17 | 1,746.7 | 1,766.7 | 1,743.3 | 1,756.7 | +13.4 | +0.8% | 47,700 |
| 2004/02/16 | 1,700 | 1,763.3 | 1,700 | 1,743.3 | +46.6 | +2.7% | 46,500 |
| 2004/02/13 | 1,696.7 | 1,746.7 | 1,696.7 | 1,696.7 | -30 | -1.7% | 42,600 |
| 2004/02/12 | 1,816.7 | 1,816.7 | 1,726.7 | 1,726.7 | -23.3 | -1.3% | 60,300 |
| 2004/02/10 | 1,700 | 1,766.7 | 1,603.3 | 1,750 | +50 | +2.9% | 147,900 |
| 2004/02/09 | 1,826.7 | 1,830 | 1,693.3 | 1,700 | -126.7 | -6.9% | 98,400 |
5151～
5200
件表示中 / 5234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 | 160,300円 | +5.2% | +3.0% | 3.43% | 9.12倍 | 1.00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 |
| ＲＥＭＩＸ | 36,300円 | +18.1% | -6.1% | 0.00% | 34.21倍 | 2.43倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 海 帆 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82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 |
| ４℃ＨＤ | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62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 |
| チヨダ | 118,800円 | -6.4% | +48.1% | 4.55% | 15.20倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
