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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,015 | 1,028 | 1,010 | 1,027 | +19 | +1.9% | 4,200 |
| 2010/09/02 | 1,017 | 1,018 | 1,007 | 1,008 | -1 | -0.1% | 3,300 |
| 2010/09/01 | 1,008 | 1,012 | 1,002 | 1,009 | +2 | +0.2% | 6,900 |
| 2010/08/31 | 1,002 | 1,019 | 1,000 | 1,007 | -2 | -0.2% | 8,700 |
| 2010/08/30 | 1,008 | 1,012 | 995 | 1,009 | +6 | +0.6% | 6,400 |
| 2010/08/27 | 986 | 1,010 | 986 | 1,003 | +5 | +0.5% | 10,900 |
| 2010/08/26 | 1,003 | 1,005 | 989 | 998 | -3 | -0.3% | 7,700 |
| 2010/08/25 | 1,014 | 1,014 | 1,000 | 1,001 | -12 | -1.2% | 10,500 |
| 2010/08/24 | 1,005 | 1,014 | 1,005 | 1,013 | +3 | +0.3% | 14,400 |
| 2010/08/23 | 1,009 | 1,010 | 1,000 | 1,010 | +1 | +0.1% | 5,500 |
| 2010/08/20 | 1,008 | 1,015 | 1,008 | 1,009 | +3 | +0.3% | 2,400 |
| 2010/08/19 | 1,011 | 1,014 | 1,005 | 1,006 | -5 | -0.5% | 3,900 |
| 2010/08/18 | 1,010 | 1,017 | 1,007 | 1,011 | +4 | +0.4% | 4,700 |
| 2010/08/17 | 1,004 | 1,008 | 1,001 | 1,007 | +3 | +0.3% | 3,100 |
| 2010/08/16 | 1,003 | 1,010 | 1,003 | 1,004 | -5 | -0.5% | 3,900 |
| 2010/08/13 | 1,007 | 1,009 | 1,003 | 1,009 | +4 | +0.4% | 3,600 |
| 2010/08/12 | 1,015 | 1,018 | 1,002 | 1,005 | -14 | -1.4% | 8,900 |
| 2010/08/11 | 1,044 | 1,044 | 1,019 | 1,019 | -25 | -2.4% | 5,200 |
| 2010/08/10 | 1,050 | 1,050 | 1,035 | 1,044 | +3 | +0.3% | 7,200 |
| 2010/08/09 | 1,037 | 1,042 | 1,033 | 1,041 | -1 | -0.1% | 5,600 |
| 2010/08/06 | 1,037 | 1,052 | 1,037 | 1,042 | +5 | +0.5% | 5,700 |
| 2010/08/05 | 1,033 | 1,041 | 1,027 | 1,037 | +7 | +0.7% | 14,600 |
| 2010/08/04 | 1,032 | 1,044 | 1,030 | 1,030 | -11 | -1.1% | 4,400 |
| 2010/08/03 | 1,042 | 1,047 | 1,039 | 1,041 | -1 | -0.1% | 4,700 |
| 2010/08/02 | 1,046 | 1,076 | 1,040 | 1,042 | -6 | -0.6% | 6,100 |
| 2010/07/30 | 1,076 | 1,079 | 1,047 | 1,048 | -16 | -1.5% | 6,800 |
| 2010/07/29 | 1,095 | 1,097 | 1,051 | 1,064 | -31 | -2.8% | 4,100 |
| 2010/07/28 | 1,095 | 1,095 | 1,071 | 1,095 | +8 | +0.7% | 2,300 |
| 2010/07/27 | 1,077 | 1,088 | 1,067 | 1,087 | +12 | +1.1% | 4,000 |
| 2010/07/26 | 1,071 | 1,094 | 1,071 | 1,075 | ±0 | ±0% | 4,600 |
| 2010/07/23 | 1,091 | 1,091 | 1,071 | 1,075 | +27 | +2.6% | 13,800 |
| 2010/07/22 | 1,028 | 1,050 | 1,028 | 1,048 | +20 | +1.9% | 8,400 |
| 2010/07/21 | 1,034 | 1,038 | 1,023 | 1,028 | -3 | -0.3% | 4,300 |
| 2010/07/20 | 1,010 | 1,032 | 1,010 | 1,031 | +20 | +2% | 6,000 |
| 2010/07/16 | 1,027 | 1,030 | 1,010 | 1,011 | -6 | -0.6% | 5,900 |
| 2010/07/15 | 1,046 | 1,046 | 1,010 | 1,017 | -22 | -2.1% | 10,400 |
| 2010/07/14 | 1,031 | 1,039 | 1,031 | 1,039 | +9 | +0.9% | 1,900 |
| 2010/07/13 | 1,036 | 1,036 | 1,030 | 1,030 | -6 | -0.6% | 4,400 |
| 2010/07/12 | 1,023 | 1,041 | 1,022 | 1,036 | -8 | -0.8% | 3,900 |
| 2010/07/09 | 1,034 | 1,049 | 1,031 | 1,044 | +4 | +0.4% | 5,800 |
| 2010/07/08 | 1,048 | 1,048 | 1,038 | 1,040 | +3 | +0.3% | 4,000 |
| 2010/07/07 | 1,030 | 1,045 | 1,029 | 1,037 | +7 | +0.7% | 3,300 |
| 2010/07/06 | 1,032 | 1,032 | 1,025 | 1,030 | -2 | -0.2% | 2,500 |
| 2010/07/05 | 1,010 | 1,032 | 1,007 | 1,032 | +23 | +2.3% | 8,700 |
| 2010/07/02 | 1,002 | 1,014 | 1,002 | 1,009 | +4 | +0.4% | 11,400 |
| 2010/07/01 | 1,028 | 1,028 | 1,002 | 1,005 | -23 | -2.2% | 11,300 |
| 2010/06/30 | 1,005 | 1,028 | 1,005 | 1,028 | +4 | +0.4% | 6,100 |
| 2010/06/29 | 1,042 | 1,050 | 1,024 | 1,024 | -18 | -1.7% | 3,600 |
| 2010/06/28 | 1,050 | 1,050 | 1,042 | 1,042 | -16 | -1.5% | 3,500 |
| 2010/06/25 | 1,059 | 1,060 | 1,045 | 1,058 | +2 | +0.2% | 7,000 |
3351～
3400
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 | 324,500円 | -5.8% | -10.9% | 1.54% | 14.47倍 | 1.42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 | 154,700円 | +6.0% | +4.2% | 4.52% | 22.13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 | 206,100円 | -0.6% | -6.2% | 2.72% | 7.29倍 | 0.46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 | 126,300円 | +13.2% | -56.4% | 3.25% | 8.10倍 | 0.75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
