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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 5,380 | 5,540 | 5,330 | 5,460 | +90 | +1.7% | 83,180 |
| 2006/10/30 | 5,480 | 5,480 | 5,330 | 5,370 | -100 | -1.8% | 134,460 |
| 2006/10/27 | 5,460 | 5,530 | 5,430 | 5,470 | -70 | -1.3% | 48,560 |
| 2006/10/26 | 5,490 | 5,580 | 5,390 | 5,540 | +110 | +2% | 52,630 |
| 2006/10/25 | 5,560 | 5,560 | 5,410 | 5,430 | -30 | -0.5% | 38,920 |
| 2006/10/24 | 5,600 | 5,640 | 5,460 | 5,460 | -160 | -2.8% | 84,300 |
| 2006/10/23 | 5,650 | 5,730 | 5,600 | 5,620 | -30 | -0.5% | 61,770 |
| 2006/10/20 | 5,580 | 5,680 | 5,540 | 5,650 | +140 | +2.5% | 98,040 |
| 2006/10/19 | 5,500 | 5,510 | 5,460 | 5,510 | +100 | +1.8% | 67,080 |
| 2006/10/18 | 5,500 | 5,520 | 5,350 | 5,410 | -40 | -0.7% | 160,020 |
| 2006/10/17 | 5,440 | 5,470 | 5,330 | 5,450 | +110 | +2.1% | 91,890 |
| 2006/10/16 | 5,400 | 5,460 | 5,230 | 5,340 | -50 | -0.9% | 267,890 |
| 2006/10/13 | 5,350 | 5,450 | 5,320 | 5,390 | +140 | +2.7% | 161,610 |
| 2006/10/12 | 5,300 | 5,380 | 5,200 | 5,250 | -130 | -2.4% | 190,080 |
| 2006/10/11 | 5,600 | 5,600 | 5,380 | 5,380 | -260 | -4.6% | 128,550 |
| 2006/10/10 | 5,670 | 5,780 | 5,600 | 5,640 | -160 | -2.8% | 98,420 |
| 2006/10/06 | 5,810 | 5,950 | 5,760 | 5,800 | -100 | -1.7% | 75,640 |
| 2006/10/05 | 5,950 | 6,050 | 5,820 | 5,900 | +40 | +0.7% | 70,730 |
| 2006/10/04 | 6,060 | 6,150 | 5,790 | 5,860 | -190 | -3.1% | 98,700 |
| 2006/10/03 | 6,180 | 6,180 | 5,940 | 6,050 | -150 | -2.4% | 156,010 |
| 2006/10/02 | 6,020 | 6,360 | 6,020 | 6,200 | +170 | +2.8% | 193,910 |
| 2006/09/29 | 5,780 | 6,150 | 5,760 | 6,030 | +270 | +4.7% | 188,980 |
| 2006/09/28 | 5,790 | 5,800 | 5,690 | 5,760 | ±0 | ±0% | 112,560 |
| 2006/09/27 | 5,840 | 5,840 | 5,660 | 5,760 | -100 | -1.7% | 187,330 |
| 2006/09/26 | 5,600 | 5,860 | 5,580 | 5,860 | +300 | +5.4% | 147,090 |
| 2006/09/25 | 5,580 | 5,580 | 5,460 | 5,560 | +60 | +1.1% | 45,920 |
| 2006/09/22 | 5,410 | 5,580 | 5,390 | 5,500 | +30 | +0.5% | 66,020 |
| 2006/09/21 | 5,650 | 5,650 | 5,420 | 5,470 | -40 | -0.7% | 39,750 |
| 2006/09/20 | 5,470 | 5,580 | 5,360 | 5,510 | +10 | +0.2% | 78,420 |
| 2006/09/19 | 5,570 | 5,600 | 5,470 | 5,500 | -70 | -1.3% | 93,000 |
| 2006/09/15 | 5,670 | 5,680 | 5,500 | 5,570 | -20 | -0.4% | 45,700 |
| 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 |
4601～
4650
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 | 155,100円 | +2.3% | +3.5% | 3.55% | 10.80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 | 124,700円 | -6.4% | +48.1% | 4.33% | 15.58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 | 100,700円 | +4.8% | +4.8% | 0.99% | 10.91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 |
| ４℃ＨＤ | 175,200円 | +43.8% | +34.0% | 4.74% | 23.51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 | 71,000円 | +451.8% | - | 0.00% | 27.36倍 | 28.53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
