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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/16 | 1,550 | 1,550 | 1,523 | 1,535 | -2 | -0.1% | 47,100 |
| 2022/06/15 | 1,554 | 1,562 | 1,536 | 1,537 | -25 | -1.6% | 34,200 |
| 2022/06/14 | 1,550 | 1,562 | 1,546 | 1,562 | -4 | -0.3% | 41,100 |
| 2022/06/13 | 1,550 | 1,573 | 1,550 | 1,566 | +3 | +0.2% | 33,000 |
| 2022/06/10 | 1,563 | 1,565 | 1,554 | 1,563 | -17 | -1.1% | 45,200 |
| 2022/06/09 | 1,581 | 1,594 | 1,578 | 1,580 | -15 | -0.9% | 27,300 |
| 2022/06/08 | 1,596 | 1,605 | 1,591 | 1,595 | +1 | +0.1% | 48,600 |
| 2022/06/07 | 1,603 | 1,603 | 1,585 | 1,594 | -2 | -0.1% | 38,700 |
| 2022/06/06 | 1,602 | 1,606 | 1,588 | 1,596 | -15 | -0.9% | 38,700 |
| 2022/06/03 | 1,620 | 1,629 | 1,608 | 1,611 | -4 | -0.2% | 64,000 |
| 2022/06/02 | 1,600 | 1,619 | 1,595 | 1,615 | +13 | +0.8% | 57,800 |
| 2022/06/01 | 1,582 | 1,608 | 1,571 | 1,602 | +20 | +1.3% | 84,700 |
| 2022/05/31 | 1,579 | 1,585 | 1,572 | 1,582 | +3 | +0.2% | 32,900 |
| 2022/05/30 | 1,593 | 1,593 | 1,571 | 1,579 | -7 | -0.4% | 61,600 |
| 2022/05/27 | 1,589 | 1,589 | 1,573 | 1,586 | +12 | +0.8% | 41,100 |
| 2022/05/26 | 1,564 | 1,581 | 1,564 | 1,574 | +10 | +0.6% | 27,300 |
| 2022/05/25 | 1,582 | 1,584 | 1,564 | 1,564 | -20 | -1.3% | 28,200 |
| 2022/05/24 | 1,565 | 1,587 | 1,565 | 1,584 | +19 | +1.2% | 73,700 |
| 2022/05/23 | 1,570 | 1,578 | 1,565 | 1,565 | -4 | -0.3% | 44,700 |
751～
800
件表示中 / 3768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 | 670,000円 | +7.0% | +0.3% | 0.75% | 20.43倍 | 2.66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 |
| サンゲツ | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.59倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 加賀電 | 334,500円 | +4.8% | +5.3% | 3.59% | 6.59倍 | 0.96倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| リョーサン菱 | 290,700円 | +5.6% | +12.2% | 4.82% | 19.43倍 | 0.89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 | 234,300円 | +10.2% | +13.4% | 2.52% | 9.93倍 | 0.86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
