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 |
|---|---|---|---|---|---|---|---|
| 2007/07/06 | 5,270 | 5,270 | 5,140 | 5,170 | -100 | -1.9% | 126,840 |
| 2007/07/05 | 5,280 | 5,290 | 5,190 | 5,270 | +20 | +0.4% | 104,840 |
| 2007/07/04 | 5,290 | 5,370 | 5,200 | 5,250 | +250 | +5% | 256,140 |
| 2007/07/03 | 5,000 | 5,020 | 4,890 | 5,000 | +20 | +0.4% | 63,460 |
| 2007/07/02 | 4,980 | 5,000 | 4,950 | 4,980 | +10 | +0.2% | 45,070 |
| 2007/06/29 | 4,940 | 5,010 | 4,890 | 4,970 | +20 | +0.4% | 69,310 |
| 2007/06/28 | 4,850 | 4,950 | 4,840 | 4,950 | +120 | +2.5% | 53,160 |
| 2007/06/27 | 4,800 | 4,850 | 4,760 | 4,830 | -30 | -0.6% | 51,140 |
| 2007/06/26 | 4,880 | 4,880 | 4,830 | 4,860 | +20 | +0.4% | 39,790 |
| 2007/06/25 | 4,890 | 4,890 | 4,830 | 4,840 | -50 | -1% | 46,800 |
| 2007/06/22 | 4,880 | 4,900 | 4,850 | 4,890 | +50 | +1% | 81,300 |
| 2007/06/21 | 4,900 | 4,900 | 4,780 | 4,840 | -110 | -2.2% | 111,380 |
| 2007/06/20 | 4,920 | 4,980 | 4,880 | 4,950 | +80 | +1.6% | 90,270 |
| 2007/06/19 | 4,910 | 4,910 | 4,820 | 4,870 | +10 | +0.2% | 68,820 |
| 2007/06/18 | 4,930 | 4,930 | 4,820 | 4,860 | -60 | -1.2% | 80,280 |
| 2007/06/15 | 4,920 | 4,940 | 4,840 | 4,920 | ±0 | ±0% | 96,550 |
| 2007/06/14 | 4,800 | 4,950 | 4,760 | 4,920 | +130 | +2.7% | 119,380 |
| 2007/06/13 | 4,670 | 4,810 | 4,640 | 4,790 | -30 | -0.6% | 154,510 |
| 2007/06/12 | 4,870 | 4,890 | 4,790 | 4,820 | -100 | -2% | 168,440 |
| 2007/06/11 | 4,690 | 4,930 | 4,650 | 4,920 | +320 | +7% | 211,810 |
| 2007/06/08 | 4,620 | 4,630 | 4,550 | 4,600 | -30 | -0.6% | 119,450 |
| 2007/06/07 | 4,650 | 4,680 | 4,610 | 4,630 | -120 | -2.5% | 148,030 |
| 2007/06/06 | 4,760 | 4,800 | 4,680 | 4,750 | -50 | -1% | 253,150 |
| 2007/06/05 | 4,740 | 4,810 | 4,730 | 4,800 | +60 | +1.3% | 110,890 |
| 2007/06/04 | 4,750 | 4,830 | 4,670 | 4,740 | -70 | -1.5% | 186,190 |
| 2007/06/01 | 4,700 | 4,820 | 4,680 | 4,810 | +160 | +3.4% | 240,000 |
| 2007/05/31 | 4,600 | 4,700 | 4,600 | 4,650 | +100 | +2.2% | 193,790 |
| 2007/05/30 | 4,490 | 4,550 | 4,420 | 4,550 | +90 | +2% | 120,430 |
| 2007/05/29 | 4,400 | 4,480 | 4,330 | 4,460 | +60 | +1.4% | 203,070 |
| 2007/05/28 | 4,490 | 4,500 | 4,400 | 4,400 | -100 | -2.2% | 119,000 |
| 2007/05/25 | 4,530 | 4,530 | 4,470 | 4,500 | +10 | +0.2% | 103,930 |
| 2007/05/24 | 4,600 | 4,600 | 4,460 | 4,490 | -60 | -1.3% | 111,570 |
| 2007/05/23 | 4,540 | 4,580 | 4,500 | 4,550 | +20 | +0.4% | 75,020 |
| 2007/05/22 | 4,510 | 4,550 | 4,370 | 4,530 | +70 | +1.6% | 151,860 |
| 2007/05/21 | 4,450 | 4,490 | 4,430 | 4,460 | +30 | +0.7% | 126,340 |
| 2007/05/18 | 4,450 | 4,490 | 4,410 | 4,430 | -20 | -0.4% | 179,660 |
| 2007/05/17 | 4,590 | 4,600 | 4,440 | 4,450 | -110 | -2.4% | 238,860 |
| 2007/05/16 | 4,650 | 4,680 | 4,520 | 4,560 | -40 | -0.9% | 110,980 |
| 2007/05/15 | 4,580 | 4,600 | 4,550 | 4,600 | +70 | +1.5% | 117,750 |
| 2007/05/14 | 4,530 | 4,600 | 4,490 | 4,530 | +50 | +1.1% | 146,180 |
| 2007/05/11 | 4,500 | 4,580 | 4,430 | 4,480 | -30 | -0.7% | 155,560 |
| 2007/05/10 | 4,740 | 4,750 | 4,460 | 4,510 | -130 | -2.8% | 452,470 |
| 2007/05/09 | 4,740 | 4,760 | 4,620 | 4,640 | -280 | -5.7% | 349,720 |
| 2007/05/08 | 4,850 | 4,950 | 4,800 | 4,920 | +220 | +4.7% | 168,150 |
| 2007/05/07 | 4,860 | 4,890 | 4,700 | 4,700 | -150 | -3.1% | 341,750 |
| 2007/05/02 | 4,970 | 4,980 | 4,790 | 4,850 | -170 | -3.4% | 285,890 |
| 2007/05/01 | 5,110 | 5,130 | 5,010 | 5,020 | -150 | -2.9% | 146,270 |
| 2007/04/27 | 5,180 | 5,180 | 5,080 | 5,170 | +50 | +1% | 83,120 |
| 2007/04/26 | 5,200 | 5,200 | 5,080 | 5,120 | +30 | +0.6% | 86,130 |
| 2007/04/25 | 5,150 | 5,150 | 5,040 | 5,090 | +20 | +0.4% | 99,080 |
4351～
4400
件表示中 / 5225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 | 163,000円 | +5.2% | +3.0% | 3.37% | 9.27倍 | 1.02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 |
| ホットランドＨ | 221,600円 | +19.2% | +0.2% | 0.59% | 24.79倍 | 3.98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 |
| ケーユーＨＤ | 105,700円 | -3.0% | -6.0% | 5.39% | 5.79倍 | 0.54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 |
| 海 帆 | 81,000円 | +45.4% | - | 0.00% | 2131.58倍 | 23.53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 |
| チヨダ | 120,700円 | -6.4% | +48.1% | 4.47% | 15.45倍 | 0.81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
