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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,616 | 1,619 | 1,605 | 1,607 | -21 | -1.3% | 27,500 |
| 2022/08/26 | 1,647 | 1,647 | 1,625 | 1,628 | +1 | +0.1% | 13,200 |
| 2022/08/25 | 1,629 | 1,630 | 1,622 | 1,627 | +3 | +0.2% | 6,400 |
| 2022/08/24 | 1,621 | 1,629 | 1,616 | 1,624 | +4 | +0.2% | 14,900 |
| 2022/08/23 | 1,645 | 1,645 | 1,620 | 1,620 | -23 | -1.4% | 22,200 |
| 2022/08/22 | 1,633 | 1,644 | 1,628 | 1,643 | +3 | +0.2% | 11,900 |
| 2022/08/19 | 1,647 | 1,647 | 1,636 | 1,640 | -1 | -0.1% | 9,300 |
| 2022/08/18 | 1,649 | 1,654 | 1,641 | 1,641 | -19 | -1.1% | 16,500 |
| 2022/08/17 | 1,648 | 1,660 | 1,641 | 1,660 | +23 | +1.4% | 49,400 |
| 2022/08/16 | 1,629 | 1,650 | 1,620 | 1,637 | +8 | +0.5% | 21,800 |
| 2022/08/15 | 1,652 | 1,654 | 1,623 | 1,629 | -19 | -1.2% | 26,800 |
| 2022/08/12 | 1,630 | 1,650 | 1,629 | 1,648 | +28 | +1.7% | 58,800 |
| 2022/08/10 | 1,622 | 1,622 | 1,599 | 1,620 | -6 | -0.4% | 30,600 |
| 2022/08/09 | 1,630 | 1,637 | 1,623 | 1,626 | -2 | -0.1% | 27,200 |
| 2022/08/08 | 1,623 | 1,629 | 1,614 | 1,628 | ±0 | ±0% | 25,600 |
| 2022/08/05 | 1,613 | 1,628 | 1,608 | 1,628 | +21 | +1.3% | 26,800 |
| 2022/08/04 | 1,610 | 1,612 | 1,598 | 1,607 | +6 | +0.4% | 18,300 |
| 2022/08/03 | 1,595 | 1,603 | 1,592 | 1,601 | +5 | +0.3% | 18,400 |
| 2022/08/02 | 1,625 | 1,625 | 1,596 | 1,596 | -31 | -1.9% | 18,200 |
| 2022/08/01 | 1,606 | 1,627 | 1,602 | 1,627 | +21 | +1.3% | 19,600 |
| 2022/07/29 | 1,626 | 1,626 | 1,602 | 1,606 | -21 | -1.3% | 13,700 |
| 2022/07/28 | 1,626 | 1,629 | 1,606 | 1,627 | +16 | +1% | 33,600 |
| 2022/07/27 | 1,629 | 1,629 | 1,610 | 1,611 | -15 | -0.9% | 19,600 |
| 2022/07/26 | 1,643 | 1,645 | 1,624 | 1,626 | -17 | -1% | 24,600 |
| 2022/07/25 | 1,628 | 1,643 | 1,625 | 1,643 | +18 | +1.1% | 33,500 |
| 2022/07/22 | 1,618 | 1,626 | 1,608 | 1,625 | +11 | +0.7% | 35,300 |
| 2022/07/21 | 1,616 | 1,617 | 1,605 | 1,614 | +9 | +0.6% | 34,700 |
| 2022/07/20 | 1,608 | 1,608 | 1,596 | 1,605 | +14 | +0.9% | 22,100 |
| 2022/07/19 | 1,596 | 1,599 | 1,588 | 1,591 | -5 | -0.3% | 16,200 |
| 2022/07/15 | 1,612 | 1,612 | 1,595 | 1,596 | -15 | -0.9% | 16,500 |
| 2022/07/14 | 1,599 | 1,612 | 1,591 | 1,611 | +12 | +0.8% | 31,300 |
| 2022/07/13 | 1,589 | 1,599 | 1,585 | 1,599 | +20 | +1.3% | 25,900 |
| 2022/07/12 | 1,585 | 1,590 | 1,577 | 1,579 | -9 | -0.6% | 49,500 |
| 2022/07/11 | 1,569 | 1,593 | 1,569 | 1,588 | +33 | +2.1% | 60,500 |
| 2022/07/08 | 1,576 | 1,584 | 1,555 | 1,555 | -33 | -2.1% | 84,100 |
| 2022/07/07 | 1,591 | 1,591 | 1,577 | 1,588 | +10 | +0.6% | 18,800 |
| 2022/07/06 | 1,589 | 1,589 | 1,575 | 1,578 | -11 | -0.7% | 15,600 |
| 2022/07/05 | 1,594 | 1,596 | 1,585 | 1,589 | +2 | +0.1% | 27,000 |
| 2022/07/04 | 1,597 | 1,598 | 1,583 | 1,587 | +14 | +0.9% | 18,700 |
| 2022/07/01 | 1,590 | 1,593 | 1,567 | 1,573 | -17 | -1.1% | 27,100 |
| 2022/06/30 | 1,607 | 1,607 | 1,584 | 1,590 | -17 | -1.1% | 19,700 |
| 2022/06/29 | 1,597 | 1,610 | 1,587 | 1,607 | +7 | +0.4% | 64,300 |
| 2022/06/28 | 1,586 | 1,600 | 1,581 | 1,600 | +22 | +1.4% | 28,900 |
| 2022/06/27 | 1,593 | 1,594 | 1,573 | 1,578 | -8 | -0.5% | 26,000 |
| 2022/06/24 | 1,578 | 1,590 | 1,572 | 1,586 | +15 | +1% | 25,600 |
| 2022/06/23 | 1,578 | 1,589 | 1,570 | 1,571 | -7 | -0.4% | 25,900 |
| 2022/06/22 | 1,562 | 1,579 | 1,553 | 1,578 | +16 | +1% | 56,400 |
| 2022/06/21 | 1,530 | 1,564 | 1,529 | 1,562 | +52 | +3.4% | 63,900 |
| 2022/06/20 | 1,528 | 1,531 | 1,501 | 1,510 | -8 | -0.5% | 23,100 |
| 2022/06/17 | 1,514 | 1,537 | 1,510 | 1,518 | -17 | -1.1% | 97,800 |
651～
700
件表示中 / 3687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 | 523,000円 | +2.7% | +27.0% | 2.49% | 17.39倍 | 2.20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 |
| コメダ | 285,300円 | +16.6% | +15.8% | 2.10% | 19.18倍 | 2.85倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 135,200円 | +2.3% | +2.7% | 2.59% | 11.41倍 | 1.01倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| リョーサン菱 | 236,700円 | - | - | 5.91% | 11.86倍 | 0.73倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 193,100円 | +7.6% | +5.6% | 2.87% | 8.77倍 | 0.73倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
市場注目の銘柄
チャート関連のコラム
