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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,965 | 1,983 | 1,955 | 1,982 | +13 | +0.7% | 54,000 |
2023/05/10 | 1,965 | 1,975 | 1,960 | 1,969 | -2 | -0.1% | 46,200 |
2023/05/09 | 1,976 | 1,982 | 1,958 | 1,971 | +5 | +0.3% | 75,500 |
2023/05/08 | 1,954 | 1,971 | 1,954 | 1,966 | +19 | +1% | 62,700 |
2023/05/02 | 1,957 | 1,966 | 1,935 | 1,947 | -8 | -0.4% | 56,500 |
2023/05/01 | 1,975 | 1,979 | 1,943 | 1,955 | -6 | -0.3% | 62,200 |
2023/04/28 | 1,939 | 1,963 | 1,935 | 1,961 | +41 | +2.1% | 119,100 |
2023/04/27 | 1,900 | 1,923 | 1,897 | 1,920 | +18 | +0.9% | 55,500 |
2023/04/26 | 1,912 | 1,923 | 1,888 | 1,902 | -29 | -1.5% | 54,900 |
2023/04/25 | 1,922 | 1,940 | 1,919 | 1,931 | +31 | +1.6% | 88,400 |
2023/04/24 | 1,895 | 1,906 | 1,888 | 1,900 | +11 | +0.6% | 54,900 |
2023/04/21 | 1,890 | 1,897 | 1,876 | 1,889 | -10 | -0.5% | 79,600 |
2023/04/20 | 1,880 | 1,915 | 1,878 | 1,899 | +30 | +1.6% | 174,600 |
2023/04/19 | 1,870 | 1,878 | 1,860 | 1,869 | +5 | +0.3% | 66,700 |
2023/04/18 | 1,870 | 1,870 | 1,859 | 1,864 | +3 | +0.2% | 60,400 |
2023/04/17 | 1,865 | 1,872 | 1,851 | 1,861 | +18 | +1% | 95,700 |
2023/04/14 | 1,861 | 1,872 | 1,841 | 1,843 | -18 | -1% | 76,700 |
2023/04/13 | 1,832 | 1,863 | 1,827 | 1,861 | +36 | +2% | 103,500 |
2023/04/12 | 1,828 | 1,833 | 1,820 | 1,825 | +13 | +0.7% | 52,200 |
2023/04/11 | 1,829 | 1,830 | 1,807 | 1,812 | -13 | -0.7% | 60,600 |
2023/04/10 | 1,817 | 1,836 | 1,816 | 1,825 | +16 | +0.9% | 59,600 |
2023/04/07 | 1,809 | 1,814 | 1,797 | 1,809 | +6 | +0.3% | 83,500 |
2023/04/06 | 1,801 | 1,813 | 1,790 | 1,803 | -14 | -0.8% | 112,800 |
2023/04/05 | 1,844 | 1,848 | 1,815 | 1,817 | -45 | -2.4% | 147,200 |
2023/04/04 | 1,881 | 1,882 | 1,856 | 1,862 | -10 | -0.5% | 105,600 |
2023/04/03 | 1,877 | 1,887 | 1,853 | 1,872 | +10 | +0.5% | 97,500 |
2023/03/31 | 1,832 | 1,871 | 1,826 | 1,862 | +32 | +1.7% | 173,200 |
2023/03/30 | 1,848 | 1,848 | 1,819 | 1,830 | -61 | -3.2% | 190,100 |
2023/03/29 | 1,876 | 1,891 | 1,854 | 1,891 | +25 | +1.3% | 351,400 |
2023/03/28 | 1,878 | 1,889 | 1,857 | 1,866 | -7 | -0.4% | 203,500 |
2023/03/27 | 1,890 | 1,890 | 1,871 | 1,873 | +7 | +0.4% | 223,300 |
2023/03/24 | 1,873 | 1,873 | 1,847 | 1,866 | -8 | -0.4% | 261,400 |
2023/03/23 | 1,853 | 1,875 | 1,848 | 1,874 | +8 | +0.4% | 82,100 |
2023/03/22 | 1,865 | 1,876 | 1,859 | 1,866 | +30 | +1.6% | 82,800 |
2023/03/20 | 1,885 | 1,885 | 1,835 | 1,836 | -51 | -2.7% | 143,400 |
2023/03/17 | 1,862 | 1,891 | 1,862 | 1,887 | +23 | +1.2% | 194,100 |
2023/03/16 | 1,859 | 1,879 | 1,849 | 1,864 | -35 | -1.8% | 155,100 |
2023/03/15 | 1,876 | 1,904 | 1,872 | 1,899 | +39 | +2.1% | 106,400 |
2023/03/14 | 1,871 | 1,874 | 1,838 | 1,860 | -20 | -1.1% | 172,600 |
2023/03/13 | 1,884 | 1,886 | 1,856 | 1,880 | -35 | -1.8% | 181,000 |
2023/03/10 | 1,900 | 1,924 | 1,895 | 1,915 | +13 | +0.7% | 292,300 |
2023/03/09 | 1,892 | 1,903 | 1,881 | 1,902 | -8 | -0.4% | 164,000 |
2023/03/08 | 1,849 | 1,910 | 1,847 | 1,910 | +51 | +2.7% | 305,100 |
2023/03/07 | 1,844 | 1,860 | 1,837 | 1,859 | +19 | +1% | 100,100 |
2023/03/06 | 1,860 | 1,865 | 1,839 | 1,840 | -12 | -0.6% | 105,800 |
2023/03/03 | 1,858 | 1,858 | 1,846 | 1,852 | +9 | +0.5% | 186,100 |
2023/03/02 | 1,845 | 1,851 | 1,841 | 1,843 | +4 | +0.2% | 66,200 |
2023/03/01 | 1,830 | 1,842 | 1,826 | 1,839 | +3 | +0.2% | 83,200 |
2023/02/28 | 1,840 | 1,843 | 1,828 | 1,836 | -15 | -0.8% | 159,200 |
2023/02/27 | 1,824 | 1,855 | 1,823 | 1,851 | +8 | +0.4% | 112,600 |
251~
300
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