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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 6,050 | 6,050 | 5,580 | 5,910 | -140 | -2.3% | 189,770 |
| 2006/04/20 | 6,020 | 6,120 | 5,960 | 6,050 | -70 | -1.1% | 128,650 |
| 2006/04/19 | 6,330 | 6,450 | 6,040 | 6,120 | -120 | -1.9% | 83,240 |
| 2006/04/18 | 6,030 | 6,270 | 5,910 | 6,240 | +110 | +1.8% | 113,630 |
| 2006/04/17 | 6,430 | 6,430 | 6,070 | 6,130 | -300 | -4.7% | 79,210 |
| 2006/04/14 | 6,350 | 6,460 | 6,290 | 6,430 | +120 | +1.9% | 99,720 |
| 2006/04/13 | 6,650 | 6,650 | 6,300 | 6,310 | -240 | -3.7% | 268,830 |
| 2006/04/12 | 6,990 | 6,990 | 6,540 | 6,550 | -460 | -6.6% | 229,930 |
| 2006/04/11 | 6,700 | 7,600 | 6,670 | 7,010 | +410 | +6.2% | 405,920 |
| 2006/04/10 | 6,500 | 6,660 | 6,490 | 6,600 | +140 | +2.2% | 136,420 |
| 2006/04/07 | 6,460 | 6,480 | 6,380 | 6,460 | +100 | +1.6% | 136,340 |
| 2006/04/06 | 6,300 | 6,420 | 6,290 | 6,360 | +160 | +2.6% | 103,590 |
| 2006/04/05 | 6,300 | 6,310 | 6,150 | 6,200 | -90 | -1.4% | 95,110 |
| 2006/04/04 | 6,300 | 6,330 | 6,230 | 6,290 | +80 | +1.3% | 104,820 |
| 2006/04/03 | 6,210 | 6,330 | 6,090 | 6,210 | -20 | -0.3% | 66,380 |
| 2006/03/31 | 6,320 | 6,370 | 6,230 | 6,230 | -110 | -1.7% | 43,050 |
| 2006/03/30 | 6,190 | 6,470 | 6,170 | 6,340 | +230 | +3.8% | 216,800 |
| 2006/03/29 | 5,830 | 6,200 | 5,830 | 6,110 | +230 | +3.9% | 86,110 |
| 2006/03/28 | 5,920 | 5,920 | 5,800 | 5,880 | -40 | -0.7% | 69,810 |
| 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 |
4701～
4750
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
