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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 4,750 | 4,850 | 4,700 | 4,820 | +120 | +2.6% | 123,690 |
| 2007/02/13 | 4,830 | 4,840 | 4,670 | 4,700 | -140 | -2.9% | 111,230 |
| 2007/02/09 | 4,780 | 4,880 | 4,710 | 4,840 | +160 | +3.4% | 251,680 |
| 2007/02/08 | 4,560 | 4,700 | 4,560 | 4,680 | +120 | +2.6% | 222,660 |
| 2007/02/07 | 4,670 | 4,720 | 4,550 | 4,560 | ±0 | ±0% | 243,740 |
| 2007/02/06 | 4,570 | 4,650 | 4,530 | 4,560 | +40 | +0.9% | 194,620 |
| 2007/02/05 | 4,590 | 4,600 | 4,480 | 4,520 | -70 | -1.5% | 196,880 |
| 2007/02/02 | 4,620 | 4,670 | 4,520 | 4,590 | -80 | -1.7% | 490,870 |
| 2007/02/01 | 4,830 | 4,860 | 4,560 | 4,670 | -150 | -3.1% | 383,440 |
| 2007/01/31 | 4,750 | 4,840 | 4,710 | 4,820 | +90 | +1.9% | 248,500 |
| 2007/01/30 | 4,690 | 4,740 | 4,640 | 4,730 | +50 | +1.1% | 121,280 |
| 2007/01/29 | 4,700 | 4,720 | 4,680 | 4,680 | ±0 | ±0% | 66,740 |
| 2007/01/26 | 4,660 | 4,700 | 4,630 | 4,680 | +20 | +0.4% | 55,560 |
| 2007/01/25 | 4,740 | 4,740 | 4,660 | 4,660 | +20 | +0.4% | 127,230 |
| 2007/01/24 | 4,740 | 4,750 | 4,640 | 4,640 | -70 | -1.5% | 154,930 |
| 2007/01/23 | 4,710 | 4,720 | 4,640 | 4,710 | -10 | -0.2% | 66,100 |
| 2007/01/22 | 4,710 | 4,770 | 4,690 | 4,720 | +30 | +0.6% | 73,670 |
| 2007/01/19 | 4,670 | 4,750 | 4,650 | 4,690 | -20 | -0.4% | 137,540 |
| 2007/01/18 | 4,850 | 4,870 | 4,660 | 4,710 | -140 | -2.9% | 239,450 |
| 2007/01/17 | 4,930 | 4,960 | 4,830 | 4,850 | -70 | -1.4% | 128,810 |
| 2007/01/16 | 4,850 | 4,920 | 4,770 | 4,920 | +70 | +1.4% | 221,880 |
| 2007/01/15 | 4,880 | 4,900 | 4,720 | 4,850 | -60 | -1.2% | 263,890 |
| 2007/01/12 | 4,800 | 4,930 | 4,790 | 4,910 | +170 | +3.6% | 209,110 |
| 2007/01/11 | 4,820 | 4,820 | 4,650 | 4,740 | -70 | -1.5% | 236,010 |
| 2007/01/10 | 4,600 | 4,870 | 4,570 | 4,810 | +170 | +3.7% | 348,230 |
| 2007/01/09 | 4,530 | 4,640 | 4,480 | 4,640 | +140 | +3.1% | 262,120 |
| 2007/01/05 | 4,440 | 4,550 | 4,380 | 4,500 | +60 | +1.4% | 167,540 |
| 2007/01/04 | 4,500 | 4,510 | 4,420 | 4,440 | +20 | +0.5% | 42,810 |
| 2006/12/29 | 4,440 | 4,440 | 4,390 | 4,420 | -30 | -0.7% | 80,400 |
| 2006/12/28 | 4,510 | 4,550 | 4,440 | 4,450 | -50 | -1.1% | 157,890 |
| 2006/12/27 | 4,530 | 4,560 | 4,480 | 4,500 | -110 | -2.4% | 127,180 |
| 2006/12/26 | 4,350 | 4,640 | 4,340 | 4,610 | +290 | +6.7% | 230,340 |
| 2006/12/25 | 4,350 | 4,350 | 4,290 | 4,320 | -60 | -1.4% | 129,660 |
| 2006/12/22 | 4,450 | 4,470 | 4,370 | 4,380 | -100 | -2.2% | 189,540 |
| 2006/12/21 | 4,530 | 4,530 | 4,450 | 4,480 | -10 | -0.2% | 129,070 |
| 2006/12/20 | 4,480 | 4,540 | 4,450 | 4,490 | +10 | +0.2% | 235,820 |
| 2006/12/19 | 4,560 | 4,620 | 4,480 | 4,480 | -160 | -3.4% | 163,380 |
| 2006/12/18 | 4,750 | 4,760 | 4,520 | 4,640 | -110 | -2.3% | 210,220 |
| 2006/12/15 | 4,750 | 4,750 | 4,650 | 4,750 | +100 | +2.2% | 202,240 |
| 2006/12/14 | 4,500 | 4,690 | 4,470 | 4,650 | +150 | +3.3% | 203,660 |
| 2006/12/13 | 4,500 | 4,530 | 4,420 | 4,500 | -50 | -1.1% | 164,730 |
| 2006/12/12 | 4,480 | 4,550 | 4,370 | 4,550 | +120 | +2.7% | 297,500 |
| 2006/12/11 | 4,530 | 4,580 | 4,420 | 4,430 | -90 | -2% | 218,070 |
| 2006/12/08 | 4,570 | 4,620 | 4,510 | 4,520 | -100 | -2.2% | 175,290 |
| 2006/12/07 | 4,570 | 4,650 | 4,440 | 4,620 | +60 | +1.3% | 295,470 |
| 2006/12/06 | 4,640 | 4,660 | 4,500 | 4,560 | -150 | -3.2% | 291,110 |
| 2006/12/05 | 4,820 | 4,840 | 4,680 | 4,710 | -160 | -3.3% | 217,700 |
| 2006/12/04 | 4,610 | 4,940 | 4,600 | 4,870 | +290 | +6.3% | 500,300 |
| 2006/12/01 | 4,870 | 4,940 | 4,530 | 4,580 | -280 | -5.8% | 669,190 |
| 2006/11/30 | 4,690 | 4,860 | 4,630 | 4,860 | +270 | +5.9% | 460,510 |
4501～
4550
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
