ハピネットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,097 | 2,115 | 2,086 | 2,114 | +12 | +0.6% | 54,800 |
2023/07/20 | 2,125 | 2,125 | 2,095 | 2,102 | -12 | -0.6% | 30,800 |
2023/07/19 | 2,111 | 2,129 | 2,100 | 2,114 | +19 | +0.9% | 40,700 |
2023/07/18 | 2,090 | 2,101 | 2,082 | 2,095 | +5 | +0.2% | 35,900 |
2023/07/14 | 2,111 | 2,125 | 2,088 | 2,090 | -31 | -1.5% | 43,600 |
2023/07/13 | 2,126 | 2,132 | 2,114 | 2,121 | -12 | -0.6% | 23,100 |
2023/07/12 | 2,166 | 2,177 | 2,133 | 2,133 | -20 | -0.9% | 25,800 |
2023/07/11 | 2,155 | 2,170 | 2,137 | 2,153 | -2 | -0.1% | 49,700 |
2023/07/10 | 2,190 | 2,190 | 2,148 | 2,155 | -35 | -1.6% | 66,800 |
2023/07/07 | 2,164 | 2,212 | 2,160 | 2,190 | +26 | +1.2% | 67,900 |
2023/07/06 | 2,196 | 2,199 | 2,160 | 2,164 | -41 | -1.9% | 71,200 |
2023/07/05 | 2,199 | 2,218 | 2,198 | 2,205 | -6 | -0.3% | 37,000 |
2023/07/04 | 2,217 | 2,217 | 2,199 | 2,211 | -21 | -0.9% | 54,900 |
2023/07/03 | 2,219 | 2,239 | 2,218 | 2,232 | +15 | +0.7% | 58,300 |
2023/06/30 | 2,225 | 2,232 | 2,198 | 2,217 | -9 | -0.4% | 83,700 |
2023/06/29 | 2,194 | 2,240 | 2,192 | 2,226 | +43 | +2% | 124,800 |
2023/06/28 | 2,145 | 2,183 | 2,139 | 2,183 | +42 | +2% | 61,300 |
2023/06/27 | 2,176 | 2,176 | 2,112 | 2,141 | +32 | +1.5% | 65,600 |
2023/06/26 | 2,101 | 2,120 | 2,077 | 2,109 | -4 | -0.2% | 29,100 |
2023/06/23 | 2,130 | 2,146 | 2,096 | 2,113 | -12 | -0.6% | 46,600 |
2023/06/22 | 2,141 | 2,153 | 2,120 | 2,125 | -3 | -0.1% | 61,700 |
2023/06/21 | 2,168 | 2,170 | 2,127 | 2,128 | -41 | -1.9% | 70,900 |
2023/06/20 | 2,167 | 2,179 | 2,143 | 2,169 | +2 | +0.1% | 86,600 |
2023/06/19 | 2,133 | 2,170 | 2,128 | 2,167 | +55 | +2.6% | 91,400 |
2023/06/16 | 2,101 | 2,120 | 2,058 | 2,112 | +11 | +0.5% | 120,500 |
2023/06/15 | 2,076 | 2,114 | 2,070 | 2,101 | +36 | +1.7% | 100,500 |
2023/06/14 | 2,077 | 2,080 | 2,060 | 2,065 | -12 | -0.6% | 49,200 |
2023/06/13 | 2,076 | 2,095 | 2,070 | 2,077 | +7 | +0.3% | 76,600 |
2023/06/12 | 2,049 | 2,073 | 2,047 | 2,070 | +31 | +1.5% | 48,000 |
2023/06/09 | 2,027 | 2,054 | 2,026 | 2,039 | +16 | +0.8% | 72,300 |
2023/06/08 | 2,031 | 2,045 | 2,015 | 2,023 | ±0 | ±0% | 78,000 |
2023/06/07 | 2,017 | 2,041 | 2,016 | 2,023 | +19 | +0.9% | 84,300 |
2023/06/06 | 1,989 | 2,010 | 1,979 | 2,004 | -3 | -0.1% | 64,200 |
2023/06/05 | 1,996 | 2,007 | 1,983 | 2,007 | +39 | +2% | 127,600 |
2023/06/02 | 1,952 | 1,972 | 1,947 | 1,968 | +11 | +0.6% | 64,200 |
2023/06/01 | 1,960 | 1,977 | 1,957 | 1,957 | -12 | -0.6% | 42,700 |
2023/05/31 | 1,979 | 1,988 | 1,967 | 1,969 | -29 | -1.5% | 72,500 |
2023/05/30 | 1,996 | 2,013 | 1,981 | 1,998 | +2 | +0.1% | 57,600 |
2023/05/29 | 2,025 | 2,027 | 1,994 | 1,996 | -18 | -0.9% | 49,000 |
2023/05/26 | 2,026 | 2,035 | 2,014 | 2,014 | -12 | -0.6% | 52,100 |
2023/05/25 | 2,019 | 2,048 | 2,012 | 2,026 | -3 | -0.1% | 69,500 |
2023/05/24 | 2,025 | 2,038 | 2,006 | 2,029 | +34 | +1.7% | 76,400 |
2023/05/23 | 2,055 | 2,058 | 1,991 | 1,995 | -65 | -3.2% | 79,300 |
2023/05/22 | 2,060 | 2,090 | 2,053 | 2,060 | -4 | -0.2% | 119,200 |
2023/05/19 | 2,061 | 2,095 | 2,050 | 2,064 | +27 | +1.3% | 172,900 |
2023/05/18 | 1,999 | 2,049 | 1,993 | 2,037 | +54 | +2.7% | 192,600 |
2023/05/17 | 1,957 | 1,996 | 1,957 | 1,983 | +32 | +1.6% | 196,700 |
2023/05/16 | 1,989 | 1,990 | 1,941 | 1,951 | -35 | -1.8% | 87,900 |
2023/05/15 | 1,950 | 2,016 | 1,950 | 1,986 | +15 | +0.8% | 175,100 |
2023/05/12 | 1,965 | 1,971 | 1,938 | 1,971 | -11 | -0.6% | 83,700 |
201~
250
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ハピネット」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 |
---|---|---|---|---|---|---|---|---|
ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
ワキタ | 153,700円 | +6.0% | +4.2% | 4.55% | 21.99倍 | 0.76倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
ドウシシャ | 213,000円 | +4.0% | +8.2% | 3.76% | 12.12倍 | 0.88倍 |
|
自社企画・開発のPB品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
カメイ | 200,300円 | -0.6% | -6.2% | 2.80% | 7.08倍 | 0.45倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
ミツウロコGHD | 124,900円 | +13.2% | -56.4% | 3.28% | 8.01倍 | 0.74倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム