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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 5,940 | 5,970 | 5,880 | 5,920 | +50 | +0.9% | 45,940 |
| 2006/03/24 | 5,860 | 5,910 | 5,660 | 5,870 | -30 | -0.5% | 56,860 |
| 2006/03/23 | 5,970 | 5,990 | 5,860 | 5,900 | -20 | -0.3% | 55,590 |
| 2006/03/22 | 5,890 | 5,950 | 5,810 | 5,920 | +110 | +1.9% | 149,790 |
| 2006/03/20 | 5,800 | 5,900 | 5,710 | 5,810 | +20 | +0.3% | 87,230 |
| 2006/03/17 | 5,600 | 5,800 | 5,600 | 5,790 | +90 | +1.6% | 93,450 |
| 2006/03/16 | 5,700 | 5,750 | 5,490 | 5,700 | +100 | +1.8% | 89,160 |
| 2006/03/15 | 5,780 | 5,800 | 5,490 | 5,600 | -80 | -1.4% | 65,240 |
| 2006/03/14 | 5,800 | 5,900 | 5,620 | 5,680 | -70 | -1.2% | 87,130 |
| 2006/03/13 | 5,680 | 5,750 | 5,580 | 5,750 | +340 | +6.3% | 129,880 |
| 2006/03/10 | 5,380 | 5,460 | 5,230 | 5,410 | +120 | +2.3% | 161,470 |
| 2006/03/09 | 4,860 | 5,370 | 4,840 | 5,290 | +420 | +8.6% | 212,180 |
| 2006/03/08 | 4,950 | 5,090 | 4,820 | 4,870 | -80 | -1.6% | 200,950 |
| 2006/03/07 | 5,000 | 5,050 | 4,780 | 4,950 | -120 | -2.4% | 153,110 |
| 2006/03/06 | 5,150 | 5,260 | 4,900 | 5,070 | -60 | -1.2% | 141,930 |
| 2006/03/03 | 5,100 | 5,260 | 4,900 | 5,130 | -50 | -1% | 119,060 |
| 2006/03/02 | 5,400 | 5,450 | 5,100 | 5,180 | -120 | -2.3% | 110,420 |
| 2006/03/01 | 5,390 | 5,490 | 5,100 | 5,300 | -190 | -3.5% | 343,380 |
| 2006/02/28 | 5,700 | 5,700 | 5,290 | 5,490 | -240 | -4.2% | 233,300 |
| 2006/02/27 | 5,800 | 5,890 | 5,700 | 5,730 | +140 | +2.5% | 279,300 |
| 2006/02/24 | 5,030 | 5,630 | 4,860 | 5,590 | +530 | +10.5% | 203,900 |
| 2006/02/23 | 5,370 | 5,450 | 5,020 | 5,060 | +40 | +0.8% | 185,500 |
| 2006/02/22 | 5,026.7 | 5,140 | 4,873.3 | 5,020 | -6.7 | -0.1% | 141,600 |
| 2006/02/21 | 4,960 | 5,026.7 | 4,886.7 | 5,026.7 | +666.7 | +15.3% | 233,100 |
| 2006/02/20 | 4,433.3 | 4,593.3 | 4,320 | 4,360 | -406.7 | -8.5% | 169,950 |
| 2006/02/17 | 4,966.7 | 5,006.7 | 4,746.7 | 4,766.7 | -200 | -4% | 204,900 |
| 2006/02/16 | 5,140 | 5,173.3 | 4,966.7 | 4,966.7 | -213.3 | -4.1% | 98,850 |
| 2006/02/15 | 5,253.3 | 5,453.3 | 5,173.3 | 5,180 | -20 | -0.4% | 274,950 |
| 2006/02/14 | 5,133.3 | 5,333.3 | 5,133.3 | 5,200 | -53.3 | -1% | 145,200 |
| 2006/02/13 | 5,453.3 | 5,453.3 | 5,166.7 | 5,253.3 | -206.7 | -3.8% | 66,900 |
| 2006/02/10 | 5,633.3 | 5,633.3 | 5,333.3 | 5,460 | -173.3 | -3.1% | 132,450 |
| 2006/02/09 | 5,433.3 | 5,640 | 5,413.3 | 5,633.3 | +253.3 | +4.7% | 111,450 |
| 2006/02/08 | 5,573.3 | 5,600 | 5,366.7 | 5,380 | -193.3 | -3.5% | 90,900 |
| 2006/02/07 | 5,600 | 5,626.7 | 5,506.7 | 5,573.3 | +6.6 | +0.1% | 102,450 |
| 2006/02/06 | 5,673.3 | 5,720 | 5,460 | 5,566.7 | -146.6 | -2.6% | 130,050 |
| 2006/02/03 | 5,673.3 | 5,766.7 | 5,593.3 | 5,713.3 | -86.7 | -1.5% | 64,500 |
| 2006/02/02 | 5,920 | 5,986.7 | 5,713.3 | 5,800 | -186.7 | -3.1% | 104,850 |
| 2006/02/01 | 6,126.7 | 6,133.3 | 5,926.7 | 5,986.7 | -120 | -2% | 81,900 |
| 2006/01/31 | 6,073.3 | 6,133.3 | 6,000 | 6,106.7 | +6.7 | +0.1% | 112,350 |
| 2006/01/30 | 6,033.3 | 6,200 | 6,000 | 6,100 | +133.3 | +2.2% | 139,050 |
| 2006/01/27 | 5,686.7 | 6,000 | 5,686.7 | 5,966.7 | +300 | +5.3% | 148,650 |
| 2006/01/26 | 5,800 | 5,800 | 5,666.7 | 5,666.7 | +66.7 | +1.2% | 97,200 |
| 2006/01/25 | 5,733.3 | 5,846.7 | 5,600 | 5,600 | +80 | +1.4% | 150,900 |
| 2006/01/24 | 5,140 | 5,613.3 | 5,140 | 5,520 | +386.7 | +7.5% | 170,400 |
| 2006/01/23 | 5,333.3 | 5,413.3 | 5,086.7 | 5,133.3 | -413.4 | -7.5% | 163,950 |
| 2006/01/20 | 5,986.7 | 5,993.3 | 5,366.7 | 5,546.7 | -293.3 | -5% | 140,250 |
| 2006/01/19 | 5,386.7 | 5,906.7 | 5,386.7 | 5,840 | +446.7 | +8.3% | 211,800 |
| 2006/01/18 | 5,766.7 | 5,826.7 | 5,053.3 | 5,393.3 | -326.7 | -5.7% | 264,750 |
| 2006/01/17 | 6,046.7 | 6,173.3 | 5,586.7 | 5,720 | -126.7 | -2.2% | 386,700 |
| 2006/01/16 | 6,000 | 6,006.7 | 5,826.7 | 5,846.7 | -166.6 | -2.8% | 103,200 |
4751～
4800
件表示中 / 5308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 | 154,800円 | +2.3% | +3.5% | 3.55% | 10.78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 | 123,900円 | -6.4% | +48.1% | 4.36% | 15.48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 |
| ワタミ | 101,300円 | +4.8% | +4.8% | 0.99% | 10.97倍 | 2.84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 | 175,000円 | +43.8% | +34.0% | 4.74% | 23.49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 |
| 海 帆 | 71,400円 | +451.8% | - | 0.00% | 27.51倍 | 28.69倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
