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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 6,006.7 | 6,113.3 | 5,946.7 | 6,013.3 | +46.6 | +0.8% | 137,850 |
| 2006/01/12 | 5,953.3 | 6,093.3 | 5,913.3 | 5,966.7 | +300 | +5.3% | 355,650 |
| 2006/01/11 | 5,860 | 5,966.7 | 5,266.7 | 5,666.7 | -126.6 | -2.2% | 444,600 |
| 2006/01/10 | 6,240 | 6,246.7 | 5,720 | 5,793.3 | -560 | -8.8% | 351,150 |
| 2006/01/06 | 6,300 | 6,393.3 | 6,300 | 6,353.3 | -106.7 | -1.7% | 174,450 |
| 2006/01/05 | 6,526.7 | 6,526.7 | 6,300 | 6,460 | -6.7 | -0.1% | 172,800 |
| 2006/01/04 | 6,466.7 | 6,533.3 | 6,393.3 | 6,466.7 | +66.7 | +1% | 111,000 |
| 2005/12/30 | 6,386.7 | 6,473.3 | 6,353.3 | 6,400 | +46.7 | +0.7% | 162,000 |
| 2005/12/29 | 6,333.3 | 6,400 | 6,313.3 | 6,353.3 | +60 | +1% | 159,300 |
| 2005/12/28 | 6,186.7 | 6,346.7 | 6,146.7 | 6,293.3 | +60 | +1% | 94,800 |
| 2005/12/27 | 6,206.7 | 6,266.7 | 6,206.7 | 6,233.3 | +6.6 | +0.1% | 70,200 |
| 2005/12/26 | 6,206.7 | 6,266.7 | 6,140 | 6,226.7 | +6.7 | +0.1% | 106,500 |
| 2005/12/22 | 6,320 | 6,333.3 | 6,173.3 | 6,220 | -100 | -1.6% | 79,950 |
| 2005/12/21 | 6,393.3 | 6,426.7 | 6,246.7 | 6,320 | -33.3 | -0.5% | 156,150 |
| 2005/12/20 | 6,280 | 6,400 | 6,253.3 | 6,353.3 | +200 | +3.3% | 313,650 |
| 2005/12/19 | 6,233.3 | 6,233.3 | 6,146.7 | 6,153.3 | -53.4 | -0.9% | 37,500 |
| 2005/12/16 | 6,200 | 6,246.7 | 6,126.7 | 6,206.7 | +6.7 | +0.1% | 77,400 |
| 2005/12/15 | 6,326.7 | 6,326.7 | 6,033.3 | 6,200 | -113.3 | -1.8% | 94,800 |
| 2005/12/14 | 6,200 | 6,360 | 6,153.3 | 6,313.3 | +126.6 | +2% | 157,500 |
| 2005/12/13 | 6,266.7 | 6,346.7 | 6,140 | 6,186.7 | -86.6 | -1.4% | 169,350 |
| 2005/12/12 | 6,380 | 6,466.7 | 6,233.3 | 6,273.3 | -100 | -1.6% | 184,950 |
| 2005/12/09 | 6,080 | 6,420 | 6,080 | 6,373.3 | +160 | +2.6% | 165,300 |
| 2005/12/08 | 6,386.7 | 6,386.7 | 5,846.7 | 6,213.3 | -293.4 | -4.5% | 310,350 |
| 2005/12/07 | 6,066.7 | 6,600 | 6,040 | 6,506.7 | +573.4 | +9.7% | 805,500 |
| 2005/12/06 | 6,060 | 6,126.7 | 5,933.3 | 5,933.3 | -193.4 | -3.2% | 174,150 |
| 2005/12/05 | 6,080 | 6,140 | 5,960 | 6,126.7 | +260 | +4.4% | 378,150 |
| 2005/12/02 | 5,600 | 5,866.7 | 5,566.7 | 5,866.7 | +293.4 | +5.3% | 358,350 |
| 2005/12/01 | 5,333.3 | 5,666.7 | 5,266.7 | 5,573.3 | +246.6 | +4.6% | 449,700 |
| 2005/11/30 | 5,100 | 5,393.3 | 5,080 | 5,326.7 | +286.7 | +5.7% | 319,350 |
| 2005/11/29 | 5,026.7 | 5,120 | 4,986.7 | 5,040 | +13.3 | +0.3% | 80,250 |
| 2005/11/28 | 5,066.7 | 5,100 | 4,933.3 | 5,026.7 | -40 | -0.8% | 102,150 |
| 2005/11/25 | 4,993.3 | 5,073.3 | 4,860 | 5,066.7 | +80 | +1.6% | 147,750 |
| 2005/11/24 | 5,000 | 5,013.3 | 4,900 | 4,986.7 | ±0 | ±0% | 67,200 |
| 2005/11/22 | 5,000 | 5,033.3 | 4,846.7 | 4,986.7 | -46.6 | -0.9% | 148,050 |
| 2005/11/21 | 4,933.3 | 5,106.7 | 4,906.7 | 5,033.3 | +100 | +2% | 241,050 |
| 2005/11/18 | 4,793.3 | 4,933.3 | 4,760 | 4,933.3 | +306.6 | +6.6% | 257,100 |
| 2005/11/17 | 4,473.3 | 4,666.7 | 4,453.3 | 4,626.7 | +220 | +5% | 154,200 |
| 2005/11/16 | 4,440 | 4,440 | 4,346.7 | 4,406.7 | -26.6 | -0.6% | 134,700 |
| 2005/11/15 | 4,393.3 | 4,526.7 | 4,393.3 | 4,433.3 | -66.7 | -1.5% | 186,900 |
| 2005/11/14 | 4,640 | 4,693.3 | 4,366.7 | 4,500 | -126.7 | -2.7% | 139,950 |
| 2005/11/11 | 4,560 | 4,766.7 | 4,506.7 | 4,626.7 | ±0 | ±0% | 221,700 |
| 2005/11/10 | 4,726.7 | 4,806.7 | 4,533.3 | 4,626.7 | -86.6 | -1.8% | 210,900 |
| 2005/11/09 | 4,560 | 4,726.7 | 4,546.7 | 4,713.3 | +220 | +4.9% | 269,850 |
| 2005/11/08 | 4,466.7 | 4,546.7 | 4,353.3 | 4,493.3 | +93.3 | +2.1% | 248,100 |
| 2005/11/07 | 4,406.7 | 4,453.3 | 4,200 | 4,400 | -6.7 | -0.2% | 230,400 |
| 2005/11/04 | 4,613.3 | 4,660 | 4,373.3 | 4,406.7 | -120 | -2.7% | 341,400 |
| 2005/11/02 | 4,506.7 | 4,593.3 | 4,446.7 | 4,526.7 | +153.4 | +3.5% | 381,150 |
| 2005/11/01 | 4,166.7 | 4,446.7 | 4,140 | 4,373.3 | +353.3 | +8.8% | 317,100 |
| 2005/10/31 | 3,973.3 | 4,046.7 | 3,953.3 | 4,020 | ±0 | ±0% | 114,000 |
| 2005/10/28 | 3,946.7 | 4,020 | 3,886.7 | 4,020 | +86.7 | +2.2% | 179,700 |
4801～
4850
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 | 124,400円 | -6.4% | +48.1% | 4.34% | 15.54倍 | 0.83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 | 101,400円 | +4.8% | +4.8% | 0.99% | 10.98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 | 175,100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 |
| 海 帆 | 71,100円 | +451.8% | - | 0.00% | 27.40倍 | 28.57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
