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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 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 |
| 2006/11/29 | 4,560 | 4,610 | 4,490 | 4,590 | +80 | +1.8% | 216,620 |
| 2006/11/28 | 4,470 | 4,540 | 4,410 | 4,510 | -100 | -2.2% | 134,570 |
| 2006/11/27 | 4,510 | 4,700 | 4,390 | 4,610 | +50 | +1.1% | 238,310 |
| 2006/11/24 | 4,350 | 4,620 | 4,220 | 4,560 | +40 | +0.9% | 302,880 |
| 2006/11/22 | 4,320 | 4,610 | 4,270 | 4,520 | +350 | +8.4% | 201,300 |
| 2006/11/21 | 4,370 | 4,430 | 4,160 | 4,170 | -280 | -6.3% | 175,480 |
| 2006/11/20 | 4,560 | 4,590 | 4,360 | 4,450 | -310 | -6.5% | 249,120 |
| 2006/11/17 | 4,690 | 4,820 | 4,650 | 4,760 | +170 | +3.7% | 186,660 |
| 2006/11/16 | 4,650 | 4,730 | 4,570 | 4,590 | -210 | -4.4% | 152,960 |
| 2006/11/15 | 4,790 | 4,880 | 4,700 | 4,800 | +40 | +0.8% | 245,540 |
| 2006/11/14 | 4,840 | 4,860 | 4,660 | 4,760 | -180 | -3.6% | 242,910 |
| 2006/11/13 | 4,760 | 4,970 | 4,720 | 4,940 | +330 | +7.2% | 420,250 |
| 2006/11/10 | 4,530 | 4,650 | 4,480 | 4,610 | +10 | +0.2% | 268,580 |
| 2006/11/09 | 4,710 | 4,750 | 4,540 | 4,600 | -150 | -3.2% | 159,530 |
| 2006/11/08 | 4,810 | 4,880 | 4,730 | 4,750 | -30 | -0.6% | 150,200 |
| 2006/11/07 | 4,950 | 4,970 | 4,760 | 4,780 | -170 | -3.4% | 257,490 |
| 2006/11/06 | 5,010 | 5,080 | 4,890 | 4,950 | -290 | -5.5% | 185,990 |
| 2006/11/02 | 5,350 | 5,380 | 5,160 | 5,240 | -160 | -3% | 191,660 |
4551～
4600
件表示中 / 5309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 | 155,600円 | +2.3% | +3.5% | 3.53% | 10.84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 | 124,600円 | -6.4% | +48.1% | 4.33% | 15.56倍 | 0.82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 |
| トレファク | 179,500円 | +9.6% | +8.8% | 2.17% | 13.99倍 | 4.04倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89倍 | 2.81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 | 175,300円 | +43.8% | +34.0% | 4.73% | 23.53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 |
市場注目の銘柄
チャート関連のコラム
