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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 2006/07/05 | 5,380 | 5,500 | 5,050 | 5,160 | -160 | -3% | 279,940 |
| 2006/07/04 | 5,200 | 5,360 | 5,140 | 5,320 | +280 | +5.6% | 134,620 |
| 2006/07/03 | 4,900 | 5,050 | 4,900 | 5,040 | +140 | +2.9% | 59,430 |
| 2006/06/30 | 4,900 | 4,980 | 4,900 | 4,900 | +20 | +0.4% | 70,310 |
| 2006/06/29 | 4,830 | 4,940 | 4,820 | 4,880 | +60 | +1.2% | 83,830 |
| 2006/06/28 | 4,680 | 4,950 | 4,670 | 4,820 | +90 | +1.9% | 145,500 |
| 2006/06/27 | 4,840 | 4,890 | 4,710 | 4,730 | -90 | -1.9% | 122,340 |
| 2006/06/26 | 4,910 | 4,950 | 4,810 | 4,820 | -140 | -2.8% | 173,840 |
| 2006/06/23 | 4,980 | 5,000 | 4,900 | 4,960 | -70 | -1.4% | 33,830 |
| 2006/06/22 | 4,900 | 5,070 | 4,900 | 5,030 | +130 | +2.7% | 44,850 |
| 2006/06/21 | 4,990 | 4,990 | 4,870 | 4,900 | -120 | -2.4% | 36,760 |
| 2006/06/20 | 5,200 | 5,200 | 4,960 | 5,020 | -170 | -3.3% | 64,430 |
| 2006/06/19 | 5,240 | 5,240 | 5,150 | 5,190 | -60 | -1.1% | 60,080 |
| 2006/06/16 | 5,200 | 5,300 | 5,180 | 5,250 | +140 | +2.7% | 87,540 |
| 2006/06/15 | 5,060 | 5,140 | 5,000 | 5,110 | +110 | +2.2% | 56,290 |
| 2006/06/14 | 4,900 | 5,090 | 4,900 | 5,000 | -50 | -1% | 43,070 |
| 2006/06/13 | 5,050 | 5,140 | 4,980 | 5,050 | -150 | -2.9% | 65,160 |
4651～
4700
件表示中 / 5310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 | 155,400円 | +2.3% | +3.5% | 3.54% | 10.83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 |
| ホットランドＨ | 203,400円 | +14.0% | -47.7% | 0.64% | 86.48倍 | 3.84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 |
| トレファク | 180,500円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06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 | 100,300円 | +4.8% | +4.8% | 1.00% | 10.86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 | 175,100円 | +43.8% | +34.0% | 4.74% | 23.50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
