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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 5,433.3 | 5,640 | 5,413.3 | 5,633.3 | +253.3 | +4.7% | 111,450 |
| 2006/02/08 | 5,573.3 | 5,600 | 5,366.7 | 5,380 | -193.3 | -3.5% | 90,900 |
| 2006/02/07 | 5,600 | 5,626.7 | 5,506.7 | 5,573.3 | +6.6 | +0.1% | 102,450 |
| 2006/02/06 | 5,673.3 | 5,720 | 5,460 | 5,566.7 | -146.6 | -2.6% | 130,050 |
| 2006/02/03 | 5,673.3 | 5,766.7 | 5,593.3 | 5,713.3 | -86.7 | -1.5% | 64,500 |
| 2006/02/02 | 5,920 | 5,986.7 | 5,713.3 | 5,800 | -186.7 | -3.1% | 104,850 |
| 2006/02/01 | 6,126.7 | 6,133.3 | 5,926.7 | 5,986.7 | -120 | -2% | 81,900 |
| 2006/01/31 | 6,073.3 | 6,133.3 | 6,000 | 6,106.7 | +6.7 | +0.1% | 112,350 |
| 2006/01/30 | 6,033.3 | 6,200 | 6,000 | 6,100 | +133.3 | +2.2% | 139,050 |
| 2006/01/27 | 5,686.7 | 6,000 | 5,686.7 | 5,966.7 | +300 | +5.3% | 148,650 |
| 2006/01/26 | 5,800 | 5,800 | 5,666.7 | 5,666.7 | +66.7 | +1.2% | 97,200 |
| 2006/01/25 | 5,733.3 | 5,846.7 | 5,600 | 5,600 | +80 | +1.4% | 150,900 |
| 2006/01/24 | 5,140 | 5,613.3 | 5,140 | 5,520 | +386.7 | +7.5% | 170,400 |
| 2006/01/23 | 5,333.3 | 5,413.3 | 5,086.7 | 5,133.3 | -413.4 | -7.5% | 163,950 |
| 2006/01/20 | 5,986.7 | 5,993.3 | 5,366.7 | 5,546.7 | -293.3 | -5% | 140,250 |
| 2006/01/19 | 5,386.7 | 5,906.7 | 5,386.7 | 5,840 | +446.7 | +8.3% | 211,800 |
| 2006/01/18 | 5,766.7 | 5,826.7 | 5,053.3 | 5,393.3 | -326.7 | -5.7% | 264,750 |
| 2006/01/17 | 6,046.7 | 6,173.3 | 5,586.7 | 5,720 | -126.7 | -2.2% | 386,700 |
| 2006/01/16 | 6,000 | 6,006.7 | 5,826.7 | 5,846.7 | -166.6 | -2.8% | 103,200 |
| 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 |
4751～
4800
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
