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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,101 | 1,117 | 1,078 | 1,088 | -8 | -0.7% | 124,000 |
| 2015/09/03 | 1,112 | 1,124 | 1,091 | 1,096 | -7 | -0.6% | 102,400 |
| 2015/09/02 | 1,116 | 1,131 | 1,101 | 1,103 | -29 | -2.6% | 74,200 |
| 2015/09/01 | 1,130 | 1,153 | 1,127 | 1,132 | ±0 | ±0% | 136,100 |
| 2015/08/31 | 1,145 | 1,151 | 1,123 | 1,132 | -12 | -1% | 51,900 |
| 2015/08/28 | 1,121 | 1,162 | 1,117 | 1,144 | +50 | +4.6% | 97,000 |
| 2015/08/27 | 1,095 | 1,125 | 1,089 | 1,094 | +3 | +0.3% | 107,200 |
| 2015/08/26 | 1,057 | 1,098 | 1,057 | 1,091 | +34 | +3.2% | 103,000 |
| 2015/08/25 | 1,011 | 1,120 | 1,011 | 1,057 | -64 | -5.7% | 258,800 |
| 2015/08/24 | 1,220 | 1,220 | 1,120 | 1,121 | -122 | -9.8% | 202,600 |
| 2015/08/21 | 1,251 | 1,266 | 1,237 | 1,243 | -20 | -1.6% | 104,500 |
| 2015/08/20 | 1,281 | 1,281 | 1,262 | 1,263 | -27 | -2.1% | 49,000 |
| 2015/08/19 | 1,303 | 1,307 | 1,288 | 1,290 | -18 | -1.4% | 38,600 |
| 2015/08/18 | 1,297 | 1,310 | 1,282 | 1,308 | +10 | +0.8% | 94,400 |
| 2015/08/17 | 1,261 | 1,298 | 1,253 | 1,298 | +45 | +3.6% | 99,800 |
| 2015/08/14 | 1,243 | 1,254 | 1,214 | 1,253 | +14 | +1.1% | 166,200 |
| 2015/08/13 | 1,245 | 1,267 | 1,234 | 1,239 | -12 | -1% | 108,700 |
| 2015/08/12 | 1,260 | 1,277 | 1,240 | 1,251 | -46 | -3.5% | 184,600 |
| 2015/08/11 | 1,304 | 1,305 | 1,284 | 1,297 | +3 | +0.2% | 150,600 |
| 2015/08/10 | 1,294 | 1,304 | 1,284 | 1,294 | +4 | +0.3% | 128,600 |
| 2015/08/07 | 1,292 | 1,313 | 1,284 | 1,290 | -5 | -0.4% | 100,300 |
| 2015/08/06 | 1,299 | 1,304 | 1,292 | 1,295 | +5 | +0.4% | 76,900 |
| 2015/08/05 | 1,291 | 1,300 | 1,282 | 1,290 | +6 | +0.5% | 70,100 |
| 2015/08/04 | 1,320 | 1,320 | 1,280 | 1,284 | -39 | -2.9% | 149,300 |
| 2015/08/03 | 1,320 | 1,339 | 1,318 | 1,323 | +13 | +1% | 94,000 |
| 2015/07/31 | 1,312 | 1,322 | 1,298 | 1,310 | -2 | -0.2% | 107,600 |
| 2015/07/30 | 1,309 | 1,325 | 1,303 | 1,312 | +11 | +0.8% | 98,600 |
| 2015/07/29 | 1,316 | 1,322 | 1,295 | 1,301 | -9 | -0.7% | 34,800 |
| 2015/07/28 | 1,296 | 1,317 | 1,294 | 1,310 | +13 | +1% | 62,500 |
| 2015/07/27 | 1,318 | 1,324 | 1,296 | 1,297 | -21 | -1.6% | 56,000 |
| 2015/07/24 | 1,315 | 1,320 | 1,303 | 1,318 | +4 | +0.3% | 89,700 |
| 2015/07/23 | 1,311 | 1,319 | 1,310 | 1,314 | +3 | +0.2% | 43,000 |
| 2015/07/22 | 1,302 | 1,320 | 1,292 | 1,311 | +9 | +0.7% | 70,800 |
| 2015/07/21 | 1,294 | 1,311 | 1,294 | 1,302 | +16 | +1.2% | 48,900 |
| 2015/07/17 | 1,308 | 1,315 | 1,283 | 1,286 | -24 | -1.8% | 49,500 |
| 2015/07/16 | 1,324 | 1,325 | 1,305 | 1,310 | -10 | -0.8% | 34,600 |
| 2015/07/15 | 1,282 | 1,325 | 1,282 | 1,320 | +33 | +2.6% | 99,400 |
| 2015/07/14 | 1,278 | 1,299 | 1,272 | 1,287 | +15 | +1.2% | 89,000 |
| 2015/07/13 | 1,249 | 1,275 | 1,245 | 1,272 | +37 | +3% | 65,200 |
| 2015/07/10 | 1,240 | 1,256 | 1,233 | 1,235 | +6 | +0.5% | 78,100 |
| 2015/07/09 | 1,251 | 1,256 | 1,190 | 1,229 | -40 | -3.2% | 163,200 |
| 2015/07/08 | 1,303 | 1,303 | 1,266 | 1,269 | -38 | -2.9% | 103,400 |
| 2015/07/07 | 1,281 | 1,318 | 1,281 | 1,307 | +24 | +1.9% | 117,200 |
| 2015/07/06 | 1,292 | 1,299 | 1,282 | 1,283 | -30 | -2.3% | 60,700 |
| 2015/07/03 | 1,320 | 1,320 | 1,307 | 1,313 | -9 | -0.7% | 43,400 |
| 2015/07/02 | 1,298 | 1,323 | 1,298 | 1,322 | +27 | +2.1% | 90,100 |
| 2015/07/01 | 1,284 | 1,295 | 1,275 | 1,295 | +10 | +0.8% | 71,200 |
| 2015/06/30 | 1,285 | 1,285 | 1,265 | 1,285 | -7 | -0.5% | 143,600 |
| 2015/06/29 | 1,300 | 1,306 | 1,288 | 1,292 | -19 | -1.4% | 122,500 |
| 2015/06/26 | 1,315 | 1,324 | 1,311 | 1,311 | -15 | -1.1% | 98,500 |
2351～
2400
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 | 531,000円 | +2.7% | +27.0% | 2.45% | 17.66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 | 139,400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 |
| 山 善 | 139,900円 | +0.6% | -4.2% | 3.65% | 15.74倍 | 0.96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 | 389,000円 | +1.0% | +1.3% | 0.77% | 45.29倍 | 2.24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 | 187,700円 | +7.6% | +5.6% | 2.96% | 8.52倍 | 0.71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
