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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,275 | 1,283 | 1,263 | 1,278 | +3 | +0.2% | 32,600 |
| 2015/11/19 | 1,277 | 1,283 | 1,261 | 1,275 | +11 | +0.9% | 35,100 |
| 2015/11/18 | 1,264 | 1,275 | 1,255 | 1,264 | ±0 | ±0% | 56,600 |
| 2015/11/17 | 1,248 | 1,271 | 1,246 | 1,264 | +14 | +1.1% | 104,800 |
| 2015/11/16 | 1,242 | 1,254 | 1,233 | 1,250 | +5 | +0.4% | 56,600 |
| 2015/11/13 | 1,238 | 1,252 | 1,227 | 1,245 | ±0 | ±0% | 54,800 |
| 2015/11/12 | 1,258 | 1,281 | 1,239 | 1,245 | -70 | -5.3% | 156,400 |
| 2015/11/11 | 1,300 | 1,321 | 1,297 | 1,315 | +5 | +0.4% | 68,800 |
| 2015/11/10 | 1,289 | 1,315 | 1,282 | 1,310 | +4 | +0.3% | 68,000 |
| 2015/11/09 | 1,308 | 1,319 | 1,300 | 1,306 | -3 | -0.2% | 88,100 |
| 2015/11/06 | 1,304 | 1,314 | 1,299 | 1,309 | +5 | +0.4% | 84,900 |
| 2015/11/05 | 1,288 | 1,307 | 1,285 | 1,304 | +23 | +1.8% | 102,400 |
| 2015/11/04 | 1,274 | 1,288 | 1,270 | 1,281 | +26 | +2.1% | 78,700 |
| 2015/11/02 | 1,255 | 1,263 | 1,242 | 1,255 | ±0 | ±0% | 48,600 |
| 2015/10/30 | 1,255 | 1,263 | 1,238 | 1,255 | +6 | +0.5% | 86,500 |
| 2015/10/29 | 1,259 | 1,274 | 1,224 | 1,249 | +5 | +0.4% | 397,100 |
| 2015/10/28 | 1,265 | 1,265 | 1,226 | 1,244 | -25 | -2% | 66,700 |
| 2015/10/27 | 1,282 | 1,283 | 1,265 | 1,269 | -6 | -0.5% | 36,100 |
| 2015/10/26 | 1,290 | 1,295 | 1,275 | 1,275 | -3 | -0.2% | 50,500 |
| 2015/10/23 | 1,284 | 1,284 | 1,268 | 1,278 | +22 | +1.8% | 54,800 |
| 2015/10/22 | 1,246 | 1,275 | 1,246 | 1,256 | +9 | +0.7% | 60,800 |
| 2015/10/21 | 1,223 | 1,264 | 1,223 | 1,247 | +24 | +2% | 69,100 |
| 2015/10/20 | 1,240 | 1,244 | 1,212 | 1,223 | -10 | -0.8% | 61,400 |
| 2015/10/19 | 1,285 | 1,285 | 1,222 | 1,233 | -37 | -2.9% | 47,900 |
| 2015/10/16 | 1,256 | 1,276 | 1,251 | 1,270 | +22 | +1.8% | 44,200 |
| 2015/10/15 | 1,230 | 1,267 | 1,230 | 1,248 | +8 | +0.6% | 53,100 |
| 2015/10/14 | 1,239 | 1,248 | 1,221 | 1,240 | -1 | -0.1% | 59,300 |
| 2015/10/13 | 1,222 | 1,245 | 1,213 | 1,241 | +11 | +0.9% | 66,700 |
| 2015/10/09 | 1,190 | 1,237 | 1,190 | 1,230 | +39 | +3.3% | 87,200 |
| 2015/10/08 | 1,187 | 1,210 | 1,181 | 1,191 | -8 | -0.7% | 124,600 |
| 2015/10/07 | 1,196 | 1,207 | 1,190 | 1,199 | +9 | +0.8% | 55,400 |
| 2015/10/06 | 1,207 | 1,243 | 1,189 | 1,190 | -16 | -1.3% | 91,700 |
| 2015/10/05 | 1,180 | 1,215 | 1,180 | 1,206 | +36 | +3.1% | 61,500 |
| 2015/10/02 | 1,184 | 1,184 | 1,160 | 1,170 | -14 | -1.2% | 47,100 |
| 2015/10/01 | 1,166 | 1,209 | 1,166 | 1,184 | +22 | +1.9% | 111,000 |
| 2015/09/30 | 1,149 | 1,164 | 1,135 | 1,162 | +38 | +3.4% | 70,900 |
| 2015/09/29 | 1,171 | 1,173 | 1,124 | 1,124 | -53 | -4.5% | 80,700 |
| 2015/09/28 | 1,200 | 1,200 | 1,170 | 1,177 | -32 | -2.6% | 54,700 |
| 2015/09/25 | 1,166 | 1,209 | 1,165 | 1,209 | +52 | +4.5% | 99,500 |
| 2015/09/24 | 1,164 | 1,190 | 1,153 | 1,157 | -27 | -2.3% | 61,100 |
| 2015/09/18 | 1,207 | 1,207 | 1,157 | 1,184 | -17 | -1.4% | 71,500 |
| 2015/09/17 | 1,178 | 1,209 | 1,177 | 1,201 | +30 | +2.6% | 65,500 |
| 2015/09/16 | 1,161 | 1,177 | 1,155 | 1,171 | +19 | +1.6% | 57,300 |
| 2015/09/15 | 1,128 | 1,155 | 1,120 | 1,152 | +30 | +2.7% | 68,400 |
| 2015/09/14 | 1,170 | 1,170 | 1,118 | 1,122 | -39 | -3.4% | 81,500 |
| 2015/09/11 | 1,130 | 1,174 | 1,124 | 1,161 | +46 | +4.1% | 123,500 |
| 2015/09/10 | 1,110 | 1,127 | 1,104 | 1,115 | -14 | -1.2% | 60,300 |
| 2015/09/09 | 1,099 | 1,130 | 1,095 | 1,129 | +42 | +3.9% | 75,700 |
| 2015/09/08 | 1,092 | 1,127 | 1,082 | 1,087 | -3 | -0.3% | 98,000 |
| 2015/09/07 | 1,058 | 1,100 | 1,044 | 1,090 | +2 | +0.2% | 161,600 |
2301～
2350
件表示中 / 3685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 | 530,000円 | +2.7% | +27.0% | 2.45% | 17.63倍 | 2.24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 |
| イエローハット | 139,700円 | +2.3% | +2.7% | 2.51% | 11.80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 |
| 山 善 | 140,700円 | +0.6% | -4.2% | 3.62% | 15.83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 |
| モスフード | 390,500円 | +1.0% | +1.3% | 0.77% | 45.46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 |
| Ｔナカヤマ | 190,400円 | +7.6% | +5.6% | 2.91% | 8.64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 |
市場注目の銘柄
チャート関連のコラム
