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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,803 | 1,823 | 1,798 | 1,819 | +16 | +0.9% | 136,800 |
| 2017/04/26 | 1,805 | 1,813 | 1,797 | 1,803 | +7 | +0.4% | 128,400 |
| 2017/04/25 | 1,776 | 1,802 | 1,762 | 1,796 | -1 | -0.1% | 139,600 |
| 2017/04/24 | 1,797 | 1,807 | 1,769 | 1,797 | +18 | +1% | 161,700 |
| 2017/04/21 | 1,790 | 1,790 | 1,766 | 1,779 | +8 | +0.5% | 86,500 |
| 2017/04/20 | 1,784 | 1,794 | 1,757 | 1,771 | -16 | -0.9% | 113,300 |
| 2017/04/19 | 1,729 | 1,790 | 1,727 | 1,787 | +52 | +3% | 252,100 |
| 2017/04/18 | 1,720 | 1,755 | 1,709 | 1,735 | +15 | +0.9% | 174,400 |
| 2017/04/17 | 1,650 | 1,729 | 1,615 | 1,720 | +72 | +4.4% | 296,500 |
| 2017/04/14 | 1,655 | 1,680 | 1,640 | 1,648 | +3 | +0.2% | 178,900 |
| 2017/04/13 | 1,610 | 1,654 | 1,605 | 1,645 | +15 | +0.9% | 163,000 |
| 2017/04/12 | 1,649 | 1,659 | 1,605 | 1,630 | -53 | -3.1% | 260,000 |
| 2017/04/11 | 1,746 | 1,748 | 1,673 | 1,683 | -76 | -4.3% | 206,700 |
| 2017/04/10 | 1,755 | 1,774 | 1,715 | 1,759 | +20 | +1.2% | 237,800 |
| 2017/04/07 | 1,698 | 1,749 | 1,685 | 1,739 | +39 | +2.3% | 247,100 |
| 2017/04/06 | 1,709 | 1,718 | 1,690 | 1,700 | -21 | -1.2% | 163,200 |
| 2017/04/05 | 1,694 | 1,730 | 1,688 | 1,721 | +22 | +1.3% | 146,700 |
| 2017/04/04 | 1,720 | 1,737 | 1,695 | 1,699 | -21 | -1.2% | 160,900 |
| 2017/04/03 | 1,720 | 1,739 | 1,707 | 1,720 | -3 | -0.2% | 116,300 |
| 2017/03/31 | 1,710 | 1,752 | 1,709 | 1,723 | +13 | +0.8% | 191,500 |
| 2017/03/30 | 1,726 | 1,746 | 1,710 | 1,710 | -24 | -1.4% | 128,900 |
| 2017/03/29 | 1,750 | 1,750 | 1,684 | 1,734 | -35 | -2% | 201,900 |
| 2017/03/28 | 1,756 | 1,779 | 1,754 | 1,769 | +23 | +1.3% | 230,500 |
| 2017/03/27 | 1,808 | 1,808 | 1,745 | 1,746 | -64 | -3.5% | 128,400 |
| 2017/03/24 | 1,766 | 1,815 | 1,766 | 1,810 | +44 | +2.5% | 174,700 |
| 2017/03/23 | 1,808 | 1,810 | 1,743 | 1,766 | -36 | -2% | 172,900 |
| 2017/03/22 | 1,830 | 1,853 | 1,797 | 1,802 | -62 | -3.3% | 195,700 |
| 2017/03/21 | 1,784 | 1,878 | 1,784 | 1,864 | +86 | +4.8% | 392,400 |
| 2017/03/17 | 1,756 | 1,786 | 1,756 | 1,778 | -1 | -0.1% | 113,000 |
| 2017/03/16 | 1,733 | 1,786 | 1,719 | 1,779 | +57 | +3.3% | 235,000 |
| 2017/03/15 | 1,762 | 1,762 | 1,712 | 1,722 | -49 | -2.8% | 227,700 |
| 2017/03/14 | 1,766 | 1,808 | 1,766 | 1,771 | +5 | +0.3% | 207,800 |
| 2017/03/13 | 1,739 | 1,770 | 1,725 | 1,766 | +22 | +1.3% | 241,300 |
| 2017/03/10 | 1,732 | 1,750 | 1,718 | 1,744 | +21 | +1.2% | 222,400 |
| 2017/03/09 | 1,689 | 1,730 | 1,681 | 1,723 | +31 | +1.8% | 225,800 |
| 2017/03/08 | 1,655 | 1,700 | 1,653 | 1,692 | +37 | +2.2% | 244,500 |
| 2017/03/07 | 1,670 | 1,682 | 1,654 | 1,655 | -9 | -0.5% | 131,700 |
| 2017/03/06 | 1,636 | 1,683 | 1,626 | 1,664 | +23 | +1.4% | 310,900 |
| 2017/03/03 | 1,614 | 1,654 | 1,610 | 1,641 | +27 | +1.7% | 321,700 |
| 2017/03/02 | 1,599 | 1,627 | 1,589 | 1,614 | +20 | +1.3% | 230,400 |
| 2017/03/01 | 1,584 | 1,598 | 1,569 | 1,594 | +16 | +1% | 131,400 |
| 2017/02/28 | 1,572 | 1,591 | 1,563 | 1,578 | +7 | +0.4% | 133,800 |
| 2017/02/27 | 1,560 | 1,576 | 1,525 | 1,571 | -5 | -0.3% | 255,800 |
| 2017/02/24 | 1,578 | 1,640 | 1,522 | 1,576 | +64 | +4.2% | 780,900 |
| 2017/02/23 | 1,500 | 1,513 | 1,484 | 1,512 | +2 | +0.1% | 128,300 |
| 2017/02/22 | 1,450 | 1,519 | 1,446 | 1,510 | +68 | +4.7% | 399,300 |
| 2017/02/21 | 1,430 | 1,448 | 1,421 | 1,442 | -16 | -1.1% | 94,500 |
| 2017/02/20 | 1,444 | 1,465 | 1,440 | 1,458 | +30 | +2.1% | 149,300 |
| 2017/02/17 | 1,417 | 1,457 | 1,409 | 1,428 | +7 | +0.5% | 240,100 |
| 2017/02/16 | 1,425 | 1,434 | 1,415 | 1,421 | ±0 | ±0% | 73,100 |
1951～
2000
件表示中 / 3686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 | 525,000円 | +2.7% | +27.0% | 2.48% | 17.46倍 | 2.21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 |
| 山 善 | 141,500円 | +0.6% | -4.2% | 3.60% | 15.91倍 | 0.97倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| イエローハット | 139,400円 | +2.3% | +2.7% | 2.51% | 11.77倍 | 1.04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 |
| Ｔナカヤマ | 189,800円 | +7.6% | +5.6% | 2.92% | 8.62倍 | 0.72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 |
| モスフード | 391,000円 | +1.0% | +1.3% | 0.77% | 45.52倍 | 2.25倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
