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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 5,600 | 5,630 | 5,450 | 5,590 | +50 | +0.9% | 129,650 |
| 2006/09/13 | 5,790 | 5,800 | 5,510 | 5,540 | -240 | -4.2% | 124,530 |
| 2006/09/12 | 5,920 | 5,950 | 5,690 | 5,780 | -190 | -3.2% | 117,750 |
| 2006/09/11 | 6,130 | 6,190 | 5,950 | 5,970 | -180 | -2.9% | 29,580 |
| 2006/09/08 | 6,220 | 6,240 | 6,100 | 6,150 | -70 | -1.1% | 66,840 |
| 2006/09/07 | 6,250 | 6,300 | 6,220 | 6,220 | -30 | -0.5% | 72,090 |
| 2006/09/06 | 6,120 | 6,290 | 6,080 | 6,250 | +170 | +2.8% | 68,110 |
| 2006/09/05 | 6,150 | 6,150 | 6,030 | 6,080 | +30 | +0.5% | 38,960 |
| 2006/09/04 | 5,950 | 6,050 | 5,850 | 6,050 | +40 | +0.7% | 128,170 |
| 2006/09/01 | 6,100 | 6,100 | 5,970 | 6,010 | -140 | -2.3% | 104,560 |
| 2006/08/31 | 6,150 | 6,200 | 6,110 | 6,150 | -50 | -0.8% | 119,730 |
| 2006/08/30 | 6,280 | 6,300 | 6,180 | 6,200 | -150 | -2.4% | 62,630 |
| 2006/08/29 | 6,160 | 6,350 | 6,140 | 6,350 | +190 | +3.1% | 71,630 |
| 2006/08/28 | 6,250 | 6,250 | 6,110 | 6,160 | -140 | -2.2% | 120,060 |
| 2006/08/25 | 6,090 | 6,320 | 6,040 | 6,300 | -90 | -1.4% | 237,140 |
| 2006/08/24 | 6,510 | 6,550 | 6,380 | 6,390 | -200 | -3% | 65,470 |
| 2006/08/23 | 6,480 | 6,590 | 6,450 | 6,590 | +160 | +2.5% | 75,370 |
| 2006/08/22 | 6,260 | 6,460 | 6,260 | 6,430 | +170 | +2.7% | 79,130 |
| 2006/08/21 | 6,400 | 6,430 | 6,190 | 6,260 | -90 | -1.4% | 68,750 |
| 2006/08/18 | 6,340 | 6,360 | 6,240 | 6,350 | ±0 | ±0% | 72,290 |
| 2006/08/17 | 6,250 | 6,440 | 6,240 | 6,350 | +100 | +1.6% | 139,230 |
| 2006/08/16 | 6,250 | 6,290 | 6,230 | 6,250 | +20 | +0.3% | 112,490 |
| 2006/08/15 | 6,200 | 6,250 | 6,180 | 6,230 | +60 | +1% | 100,780 |
| 2006/08/14 | 6,150 | 6,200 | 6,090 | 6,170 | +30 | +0.5% | 24,010 |
| 2006/08/11 | 6,100 | 6,140 | 6,010 | 6,140 | +20 | +0.3% | 37,750 |
| 2006/08/10 | 6,150 | 6,150 | 6,030 | 6,120 | +20 | +0.3% | 65,370 |
| 2006/08/09 | 6,080 | 6,110 | 5,830 | 6,100 | -40 | -0.7% | 184,860 |
| 2006/08/08 | 6,180 | 6,220 | 6,020 | 6,140 | -40 | -0.6% | 46,100 |
| 2006/08/07 | 6,150 | 6,290 | 6,150 | 6,180 | -10 | -0.2% | 109,580 |
| 2006/08/04 | 6,150 | 6,200 | 6,130 | 6,190 | +100 | +1.6% | 66,150 |
| 2006/08/03 | 6,060 | 6,150 | 6,050 | 6,090 | -40 | -0.7% | 67,020 |
| 2006/08/02 | 6,010 | 6,130 | 5,990 | 6,130 | +110 | +1.8% | 144,410 |
| 2006/08/01 | 5,940 | 6,090 | 5,930 | 6,020 | +80 | +1.3% | 89,220 |
| 2006/07/31 | 5,820 | 6,010 | 5,800 | 5,940 | +240 | +4.2% | 123,670 |
| 2006/07/28 | 5,540 | 5,740 | 5,430 | 5,700 | +140 | +2.5% | 149,090 |
| 2006/07/27 | 5,500 | 5,590 | 5,350 | 5,560 | -20 | -0.4% | 84,770 |
| 2006/07/26 | 5,750 | 5,750 | 5,490 | 5,580 | -170 | -3% | 55,190 |
| 2006/07/25 | 5,700 | 5,750 | 5,630 | 5,750 | +150 | +2.7% | 82,730 |
| 2006/07/24 | 5,600 | 5,640 | 5,460 | 5,600 | -40 | -0.7% | 71,960 |
| 2006/07/21 | 5,500 | 5,650 | 5,470 | 5,640 | +150 | +2.7% | 94,090 |
| 2006/07/20 | 5,400 | 5,500 | 5,370 | 5,490 | +140 | +2.6% | 118,690 |
| 2006/07/19 | 5,350 | 5,400 | 5,290 | 5,350 | +50 | +0.9% | 123,580 |
| 2006/07/18 | 5,420 | 5,420 | 5,250 | 5,300 | -150 | -2.8% | 159,940 |
| 2006/07/14 | 5,460 | 5,530 | 5,420 | 5,450 | -50 | -0.9% | 97,600 |
| 2006/07/13 | 5,420 | 5,500 | 5,390 | 5,500 | +100 | +1.9% | 150,650 |
| 2006/07/12 | 5,450 | 5,450 | 5,260 | 5,400 | -60 | -1.1% | 227,630 |
| 2006/07/11 | 5,230 | 5,460 | 5,170 | 5,460 | +240 | +4.6% | 237,880 |
| 2006/07/10 | 5,220 | 5,230 | 5,050 | 5,220 | -10 | -0.2% | 104,780 |
| 2006/07/07 | 5,280 | 5,340 | 5,160 | 5,230 | -30 | -0.6% | 114,600 |
| 2006/07/06 | 5,160 | 5,330 | 5,110 | 5,260 | +100 | +1.9% | 147,940 |
4601～
4650
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
