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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/01 | 5,450 | 5,500 | 5,380 | 5,400 | -60 | -1.1% | 59,900 |
| 2006/10/31 | 5,380 | 5,540 | 5,330 | 5,460 | +90 | +1.7% | 83,180 |
| 2006/10/30 | 5,480 | 5,480 | 5,330 | 5,370 | -100 | -1.8% | 134,460 |
| 2006/10/27 | 5,460 | 5,530 | 5,430 | 5,470 | -70 | -1.3% | 48,560 |
| 2006/10/26 | 5,490 | 5,580 | 5,390 | 5,540 | +110 | +2% | 52,630 |
| 2006/10/25 | 5,560 | 5,560 | 5,410 | 5,430 | -30 | -0.5% | 38,920 |
| 2006/10/24 | 5,600 | 5,640 | 5,460 | 5,460 | -160 | -2.8% | 84,300 |
| 2006/10/23 | 5,650 | 5,730 | 5,600 | 5,620 | -30 | -0.5% | 61,770 |
| 2006/10/20 | 5,580 | 5,680 | 5,540 | 5,650 | +140 | +2.5% | 98,040 |
| 2006/10/19 | 5,500 | 5,510 | 5,460 | 5,510 | +100 | +1.8% | 67,080 |
| 2006/10/18 | 5,500 | 5,520 | 5,350 | 5,410 | -40 | -0.7% | 160,020 |
| 2006/10/17 | 5,440 | 5,470 | 5,330 | 5,450 | +110 | +2.1% | 91,890 |
| 2006/10/16 | 5,400 | 5,460 | 5,230 | 5,340 | -50 | -0.9% | 267,890 |
| 2006/10/13 | 5,350 | 5,450 | 5,320 | 5,390 | +140 | +2.7% | 161,610 |
| 2006/10/12 | 5,300 | 5,380 | 5,200 | 5,250 | -130 | -2.4% | 190,080 |
| 2006/10/11 | 5,600 | 5,600 | 5,380 | 5,380 | -260 | -4.6% | 128,550 |
| 2006/10/10 | 5,670 | 5,780 | 5,600 | 5,640 | -160 | -2.8% | 98,420 |
| 2006/10/06 | 5,810 | 5,950 | 5,760 | 5,800 | -100 | -1.7% | 75,640 |
| 2006/10/05 | 5,950 | 6,050 | 5,820 | 5,900 | +40 | +0.7% | 70,730 |
| 2006/10/04 | 6,060 | 6,150 | 5,790 | 5,860 | -190 | -3.1% | 98,700 |
| 2006/10/03 | 6,180 | 6,180 | 5,940 | 6,050 | -150 | -2.4% | 156,010 |
| 2006/10/02 | 6,020 | 6,360 | 6,020 | 6,200 | +170 | +2.8% | 193,910 |
| 2006/09/29 | 5,780 | 6,150 | 5,760 | 6,030 | +270 | +4.7% | 188,980 |
| 2006/09/28 | 5,790 | 5,800 | 5,690 | 5,760 | ±0 | ±0% | 112,560 |
| 2006/09/27 | 5,840 | 5,840 | 5,660 | 5,760 | -100 | -1.7% | 187,330 |
| 2006/09/26 | 5,600 | 5,860 | 5,580 | 5,860 | +300 | +5.4% | 147,090 |
| 2006/09/25 | 5,580 | 5,580 | 5,460 | 5,560 | +60 | +1.1% | 45,920 |
| 2006/09/22 | 5,410 | 5,580 | 5,390 | 5,500 | +30 | +0.5% | 66,020 |
| 2006/09/21 | 5,650 | 5,650 | 5,420 | 5,470 | -40 | -0.7% | 39,750 |
| 2006/09/20 | 5,470 | 5,580 | 5,360 | 5,510 | +10 | +0.2% | 78,420 |
| 2006/09/19 | 5,570 | 5,600 | 5,470 | 5,500 | -70 | -1.3% | 93,000 |
| 2006/09/15 | 5,670 | 5,680 | 5,500 | 5,570 | -20 | -0.4% | 45,700 |
4551～
4600
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 | 159,400円 | +5.2% | +3.0% | 3.45% | 9.06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 | 111,900円 | -3.1% | -8.2% | 5.18% | 6.23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 | 223,300円 | +10.7% | +4.7% | 1.30% | 9.94倍 | 1.18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 | 199,900円 | +19.2% | +0.2% | 0.65% | 22.37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 | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.85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
