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 |
|---|---|---|---|---|---|---|---|
| 2007/04/02 | 5,490 | 5,630 | 5,440 | 5,590 | +210 | +3.9% | 170,900 |
| 2007/03/30 | 5,400 | 5,450 | 5,330 | 5,380 | -70 | -1.3% | 94,160 |
| 2007/03/29 | 5,410 | 5,460 | 5,340 | 5,450 | -60 | -1.1% | 82,650 |
| 2007/03/28 | 5,480 | 5,550 | 5,420 | 5,510 | +130 | +2.4% | 102,110 |
| 2007/03/27 | 5,490 | 5,490 | 5,370 | 5,380 | +110 | +2.1% | 139,610 |
| 2007/03/26 | 5,250 | 5,330 | 5,150 | 5,270 | -70 | -1.3% | 172,100 |
| 2007/03/23 | 5,350 | 5,400 | 5,230 | 5,340 | -10 | -0.2% | 102,640 |
| 2007/03/22 | 5,390 | 5,390 | 5,300 | 5,350 | +50 | +0.9% | 121,910 |
| 2007/03/20 | 5,250 | 5,300 | 5,190 | 5,300 | +120 | +2.3% | 128,700 |
| 2007/03/19 | 5,200 | 5,260 | 5,150 | 5,180 | +40 | +0.8% | 99,080 |
| 2007/03/16 | 5,330 | 5,360 | 5,100 | 5,140 | -390 | -7.1% | 320,220 |
| 2007/03/15 | 5,390 | 5,590 | 5,300 | 5,530 | +210 | +3.9% | 91,890 |
| 2007/03/14 | 5,380 | 5,560 | 5,250 | 5,320 | -100 | -1.8% | 222,100 |
| 2007/03/13 | 5,620 | 5,620 | 5,380 | 5,420 | -190 | -3.4% | 307,540 |
| 2007/03/12 | 5,810 | 5,810 | 5,510 | 5,610 | -110 | -1.9% | 239,180 |
| 2007/03/09 | 5,600 | 5,770 | 5,560 | 5,720 | +170 | +3.1% | 238,580 |
| 2007/03/08 | 5,270 | 5,600 | 5,240 | 5,550 | +200 | +3.7% | 266,200 |
| 2007/03/07 | 5,330 | 5,360 | 5,200 | 5,350 | +230 | +4.5% | 156,550 |
| 2007/03/06 | 5,100 | 5,160 | 5,040 | 5,120 | -80 | -1.5% | 233,410 |
| 2007/03/05 | 5,200 | 5,240 | 5,090 | 5,200 | -100 | -1.9% | 110,000 |
| 2007/03/02 | 5,120 | 5,360 | 5,090 | 5,300 | +160 | +3.1% | 101,570 |
| 2007/03/01 | 5,300 | 5,310 | 5,100 | 5,140 | -190 | -3.6% | 114,640 |
| 2007/02/28 | 5,080 | 5,350 | 5,080 | 5,330 | -50 | -0.9% | 131,370 |
| 2007/02/27 | 5,400 | 5,430 | 5,300 | 5,380 | -60 | -1.1% | 96,000 |
| 2007/02/26 | 5,480 | 5,560 | 5,360 | 5,440 | -30 | -0.5% | 148,070 |
| 2007/02/23 | 5,390 | 5,480 | 5,360 | 5,470 | +40 | +0.7% | 93,180 |
| 2007/02/22 | 5,440 | 5,440 | 5,250 | 5,430 | -30 | -0.5% | 172,630 |
| 2007/02/21 | 5,400 | 5,480 | 5,350 | 5,460 | +90 | +1.7% | 281,560 |
| 2007/02/20 | 5,150 | 5,390 | 5,150 | 5,370 | +220 | +4.3% | 343,660 |
| 2007/02/19 | 5,050 | 5,180 | 5,050 | 5,150 | +100 | +2% | 168,340 |
| 2007/02/16 | 5,040 | 5,070 | 4,930 | 5,050 | +30 | +0.6% | 241,490 |
| 2007/02/15 | 4,820 | 5,050 | 4,770 | 5,020 | +200 | +4.1% | 221,980 |
| 2007/02/14 | 4,750 | 4,850 | 4,700 | 4,820 | +120 | +2.6% | 123,690 |
| 2007/02/13 | 4,830 | 4,840 | 4,670 | 4,700 | -140 | -2.9% | 111,230 |
| 2007/02/09 | 4,780 | 4,880 | 4,710 | 4,840 | +160 | +3.4% | 251,680 |
| 2007/02/08 | 4,560 | 4,700 | 4,560 | 4,680 | +120 | +2.6% | 222,660 |
| 2007/02/07 | 4,670 | 4,720 | 4,550 | 4,560 | ±0 | ±0% | 243,740 |
| 2007/02/06 | 4,570 | 4,650 | 4,530 | 4,560 | +40 | +0.9% | 194,620 |
| 2007/02/05 | 4,590 | 4,600 | 4,480 | 4,520 | -70 | -1.5% | 196,880 |
| 2007/02/02 | 4,620 | 4,670 | 4,520 | 4,590 | -80 | -1.7% | 490,870 |
| 2007/02/01 | 4,830 | 4,860 | 4,560 | 4,670 | -150 | -3.1% | 383,440 |
| 2007/01/31 | 4,750 | 4,840 | 4,710 | 4,820 | +90 | +1.9% | 248,500 |
| 2007/01/30 | 4,690 | 4,740 | 4,640 | 4,730 | +50 | +1.1% | 121,280 |
| 2007/01/29 | 4,700 | 4,720 | 4,680 | 4,680 | ±0 | ±0% | 66,740 |
| 2007/01/26 | 4,660 | 4,700 | 4,630 | 4,680 | +20 | +0.4% | 55,560 |
| 2007/01/25 | 4,740 | 4,740 | 4,660 | 4,660 | +20 | +0.4% | 127,230 |
| 2007/01/24 | 4,740 | 4,750 | 4,640 | 4,640 | -70 | -1.5% | 154,930 |
| 2007/01/23 | 4,710 | 4,720 | 4,640 | 4,710 | -10 | -0.2% | 66,100 |
| 2007/01/22 | 4,710 | 4,770 | 4,690 | 4,720 | +30 | +0.6% | 73,670 |
| 2007/01/19 | 4,670 | 4,750 | 4,650 | 4,690 | -20 | -0.4% | 137,540 |
4501～
4550
件表示中 / 5309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% | 10.79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 | 124,600円 | -6.4% | +48.1% | 4.33% | 15.56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 |
| トレファク | 179,200円 | +9.6% | +8.8% | 2.18% | 13.97倍 | 4.03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 | 2.80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 | 174,800円 | +43.8% | +34.0% | 4.75% | 23.46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
