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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,830 | 1,843 | 1,817 | 1,843 | +9 | +0.5% | 115,300 |
2023/02/22 | 1,825 | 1,839 | 1,821 | 1,834 | -9 | -0.5% | 119,300 |
2023/02/21 | 1,839 | 1,845 | 1,827 | 1,843 | -15 | -0.8% | 140,700 |
2023/02/20 | 1,870 | 1,870 | 1,850 | 1,858 | -3 | -0.2% | 80,200 |
2023/02/17 | 1,852 | 1,866 | 1,848 | 1,861 | -11 | -0.6% | 89,300 |
2023/02/16 | 1,860 | 1,872 | 1,842 | 1,872 | +8 | +0.4% | 139,200 |
2023/02/15 | 1,871 | 1,878 | 1,850 | 1,864 | +2 | +0.1% | 147,400 |
2023/02/14 | 1,850 | 1,866 | 1,845 | 1,862 | +19 | +1% | 122,300 |
2023/02/13 | 1,843 | 1,848 | 1,814 | 1,843 | -1 | -0.1% | 188,000 |
2023/02/10 | 1,855 | 1,861 | 1,812 | 1,844 | -12 | -0.6% | 365,700 |
2023/02/09 | 1,880 | 1,891 | 1,848 | 1,856 | -178 | -8.8% | 914,200 |
2023/02/08 | 2,052 | 2,064 | 2,018 | 2,034 | -15 | -0.7% | 116,900 |
2023/02/07 | 2,029 | 2,060 | 2,029 | 2,049 | +11 | +0.5% | 39,700 |
2023/02/06 | 2,030 | 2,041 | 2,020 | 2,038 | +22 | +1.1% | 44,200 |
2023/02/03 | 2,040 | 2,051 | 2,011 | 2,016 | -30 | -1.5% | 54,600 |
2023/02/02 | 2,062 | 2,070 | 2,044 | 2,046 | -13 | -0.6% | 56,900 |
2023/02/01 | 2,041 | 2,059 | 2,029 | 2,059 | +31 | +1.5% | 115,000 |
2023/01/31 | 2,023 | 2,041 | 2,019 | 2,028 | +7 | +0.3% | 80,000 |
2023/01/30 | 1,995 | 2,026 | 1,992 | 2,021 | +29 | +1.5% | 56,400 |
2023/01/27 | 2,008 | 2,010 | 1,990 | 1,992 | -16 | -0.8% | 61,300 |
2023/01/26 | 2,022 | 2,026 | 2,007 | 2,008 | -8 | -0.4% | 36,900 |
2023/01/25 | 2,022 | 2,030 | 2,001 | 2,016 | -14 | -0.7% | 74,000 |
2023/01/24 | 2,020 | 2,034 | 2,007 | 2,030 | +19 | +0.9% | 51,800 |
2023/01/23 | 2,023 | 2,023 | 1,992 | 2,011 | -9 | -0.4% | 71,800 |
2023/01/20 | 1,979 | 2,029 | 1,979 | 2,020 | +53 | +2.7% | 90,500 |
2023/01/19 | 1,958 | 1,969 | 1,952 | 1,967 | +9 | +0.5% | 29,100 |
2023/01/18 | 1,988 | 1,995 | 1,930 | 1,958 | -31 | -1.6% | 102,600 |
2023/01/17 | 1,975 | 2,001 | 1,973 | 1,989 | +19 | +1% | 62,200 |
2023/01/16 | 1,954 | 1,985 | 1,945 | 1,970 | +17 | +0.9% | 63,200 |
2023/01/13 | 1,950 | 1,957 | 1,935 | 1,953 | -8 | -0.4% | 73,300 |
2023/01/12 | 1,971 | 1,972 | 1,951 | 1,961 | -16 | -0.8% | 33,200 |
2023/01/11 | 1,960 | 1,986 | 1,960 | 1,977 | +29 | +1.5% | 39,600 |
2023/01/10 | 1,961 | 1,973 | 1,940 | 1,948 | +8 | +0.4% | 49,400 |
2023/01/06 | 1,950 | 1,956 | 1,931 | 1,940 | -20 | -1% | 61,300 |
2023/01/05 | 2,015 | 2,015 | 1,944 | 1,960 | -49 | -2.4% | 85,000 |
2023/01/04 | 2,056 | 2,062 | 1,997 | 2,009 | -44 | -2.1% | 100,300 |
2022/12/30 | 2,021 | 2,077 | 2,021 | 2,053 | +60 | +3% | 180,900 |
2022/12/29 | 1,970 | 1,993 | 1,962 | 1,993 | +18 | +0.9% | 64,100 |
2022/12/28 | 1,965 | 1,976 | 1,954 | 1,975 | +15 | +0.8% | 60,400 |
2022/12/27 | 1,938 | 1,968 | 1,933 | 1,960 | +43 | +2.2% | 56,800 |
2022/12/26 | 1,899 | 1,929 | 1,884 | 1,917 | +46 | +2.5% | 68,100 |
2022/12/23 | 1,878 | 1,878 | 1,863 | 1,871 | -24 | -1.3% | 24,400 |
2022/12/22 | 1,882 | 1,896 | 1,869 | 1,895 | +33 | +1.8% | 41,400 |
2022/12/21 | 1,884 | 1,884 | 1,850 | 1,862 | -22 | -1.2% | 45,400 |
2022/12/20 | 1,903 | 1,925 | 1,856 | 1,884 | -19 | -1% | 81,200 |
2022/12/19 | 1,903 | 1,917 | 1,903 | 1,903 | -13 | -0.7% | 17,000 |
2022/12/16 | 1,930 | 1,933 | 1,909 | 1,916 | -18 | -0.9% | 46,600 |
2022/12/15 | 1,912 | 1,943 | 1,907 | 1,934 | +25 | +1.3% | 38,300 |
2022/12/14 | 1,921 | 1,922 | 1,898 | 1,909 | -18 | -0.9% | 36,000 |
2022/12/13 | 1,930 | 1,944 | 1,915 | 1,927 | +15 | +0.8% | 42,700 |
301~
350
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