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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 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 |
| 2006/06/12 | 4,870 | 5,200 | 4,790 | 5,200 | +430 | +9% | 169,870 |
| 2006/06/09 | 4,670 | 4,800 | 4,600 | 4,770 | +170 | +3.7% | 72,570 |
| 2006/06/08 | 4,650 | 4,840 | 4,590 | 4,600 | -100 | -2.1% | 175,350 |
| 2006/06/07 | 4,980 | 5,060 | 4,580 | 4,700 | -370 | -7.3% | 161,490 |
| 2006/06/06 | 5,160 | 5,160 | 5,000 | 5,070 | -80 | -1.6% | 80,600 |
| 2006/06/05 | 5,000 | 5,230 | 4,950 | 5,150 | +90 | +1.8% | 159,430 |
| 2006/06/02 | 5,120 | 5,140 | 4,830 | 5,060 | -50 | -1% | 151,220 |
| 2006/06/01 | 5,140 | 5,280 | 5,060 | 5,110 | -40 | -0.8% | 51,250 |
| 2006/05/31 | 5,110 | 5,260 | 5,040 | 5,150 | -70 | -1.3% | 94,850 |
| 2006/05/30 | 5,450 | 5,450 | 5,190 | 5,220 | -210 | -3.9% | 94,640 |
| 2006/05/29 | 5,370 | 5,440 | 5,310 | 5,430 | +130 | +2.5% | 72,900 |
| 2006/05/26 | 5,290 | 5,300 | 5,210 | 5,300 | +10 | +0.2% | 53,280 |
| 2006/05/25 | 5,200 | 5,340 | 5,180 | 5,290 | +40 | +0.8% | 32,060 |
| 2006/05/24 | 5,260 | 5,360 | 5,170 | 5,250 | ±0 | ±0% | 73,860 |
| 2006/05/23 | 5,300 | 5,410 | 5,250 | 5,250 | -250 | -4.5% | 41,310 |
| 2006/05/22 | 5,610 | 5,690 | 5,500 | 5,500 | -40 | -0.7% | 84,990 |
| 2006/05/19 | 5,220 | 5,560 | 5,050 | 5,540 | +310 | +5.9% | 115,540 |
| 2006/05/18 | 5,040 | 5,240 | 4,970 | 5,230 | -10 | -0.2% | 199,320 |
| 2006/05/17 | 5,300 | 5,300 | 5,100 | 5,240 | -60 | -1.1% | 104,870 |
| 2006/05/16 | 5,410 | 5,630 | 5,250 | 5,300 | -90 | -1.7% | 226,170 |
| 2006/05/15 | 5,500 | 5,520 | 5,150 | 5,390 | -340 | -5.9% | 212,420 |
| 2006/05/12 | 5,600 | 5,730 | 5,510 | 5,730 | +30 | +0.5% | 114,570 |
| 2006/05/11 | 5,770 | 5,830 | 5,680 | 5,700 | ±0 | ±0% | 98,960 |
| 2006/05/10 | 5,970 | 6,070 | 5,600 | 5,700 | -230 | -3.9% | 174,800 |
| 2006/05/09 | 6,200 | 6,270 | 5,920 | 5,930 | -240 | -3.9% | 124,940 |
| 2006/05/08 | 6,240 | 6,260 | 6,140 | 6,170 | +110 | +1.8% | 73,640 |
| 2006/05/02 | 6,070 | 6,130 | 5,930 | 6,060 | -110 | -1.8% | 110,920 |
| 2006/05/01 | 6,200 | 6,260 | 6,050 | 6,170 | -30 | -0.5% | 112,400 |
| 2006/04/28 | 6,050 | 6,250 | 5,940 | 6,200 | +100 | +1.6% | 103,530 |
| 2006/04/27 | 6,100 | 6,270 | 5,940 | 6,100 | +90 | +1.5% | 171,670 |
| 2006/04/26 | 5,800 | 6,090 | 5,720 | 6,010 | +180 | +3.1% | 161,580 |
| 2006/04/25 | 5,630 | 5,920 | 5,560 | 5,830 | +230 | +4.1% | 261,130 |
| 2006/04/24 | 5,510 | 5,650 | 5,300 | 5,600 | -310 | -5.2% | 258,710 |
4651～
4700
件表示中 / 5277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 | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99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 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 薬王堂ＨＤ | 230,000円 | +10.7% | +4.7% | 1.26% | 10.24倍 | 1.22倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ホットランドＨ | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59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 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89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 |
市場注目の銘柄
チャート関連のコラム
