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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,109 | 1,130 | 1,084 | 1,090 | ±0 | ±0% | 103,600 |
| 2016/01/12 | 1,113 | 1,122 | 1,090 | 1,090 | -22 | -2% | 69,700 |
| 2016/01/08 | 1,110 | 1,130 | 1,096 | 1,112 | +2 | +0.2% | 98,500 |
| 2016/01/07 | 1,122 | 1,138 | 1,108 | 1,110 | -14 | -1.2% | 87,200 |
| 2016/01/06 | 1,155 | 1,162 | 1,120 | 1,124 | -31 | -2.7% | 73,300 |
| 2016/01/05 | 1,150 | 1,172 | 1,144 | 1,155 | -1 | -0.1% | 66,800 |
| 2016/01/04 | 1,160 | 1,183 | 1,153 | 1,156 | -24 | -2% | 41,300 |
| 2015/12/30 | 1,163 | 1,184 | 1,163 | 1,180 | +17 | +1.5% | 30,400 |
| 2015/12/29 | 1,155 | 1,166 | 1,140 | 1,163 | +12 | +1% | 41,400 |
| 2015/12/28 | 1,115 | 1,154 | 1,115 | 1,151 | +65 | +6% | 59,600 |
| 2015/12/25 | 1,122 | 1,125 | 1,085 | 1,086 | -43 | -3.8% | 117,500 |
| 2015/12/24 | 1,159 | 1,159 | 1,125 | 1,129 | -32 | -2.8% | 71,300 |
| 2015/12/22 | 1,166 | 1,180 | 1,159 | 1,161 | +7 | +0.6% | 81,000 |
| 2015/12/21 | 1,164 | 1,166 | 1,139 | 1,154 | -22 | -1.9% | 83,400 |
| 2015/12/18 | 1,182 | 1,199 | 1,165 | 1,176 | -6 | -0.5% | 91,400 |
| 2015/12/17 | 1,197 | 1,197 | 1,175 | 1,182 | +8 | +0.7% | 65,500 |
| 2015/12/16 | 1,181 | 1,196 | 1,162 | 1,174 | +7 | +0.6% | 54,600 |
| 2015/12/15 | 1,186 | 1,199 | 1,165 | 1,167 | -19 | -1.6% | 54,400 |
| 2015/12/14 | 1,200 | 1,200 | 1,182 | 1,186 | -34 | -2.8% | 57,600 |
| 2015/12/11 | 1,201 | 1,226 | 1,201 | 1,220 | -2 | -0.2% | 72,400 |
| 2015/12/10 | 1,213 | 1,225 | 1,204 | 1,222 | -6 | -0.5% | 72,600 |
| 2015/12/09 | 1,240 | 1,244 | 1,225 | 1,228 | -14 | -1.1% | 77,200 |
| 2015/12/08 | 1,266 | 1,266 | 1,237 | 1,242 | -16 | -1.3% | 78,700 |
| 2015/12/07 | 1,260 | 1,274 | 1,255 | 1,258 | -2 | -0.2% | 78,500 |
| 2015/12/04 | 1,263 | 1,263 | 1,251 | 1,260 | -9 | -0.7% | 45,100 |
| 2015/12/03 | 1,276 | 1,277 | 1,262 | 1,269 | -7 | -0.5% | 51,200 |
| 2015/12/02 | 1,259 | 1,278 | 1,259 | 1,276 | +12 | +0.9% | 96,500 |
| 2015/12/01 | 1,273 | 1,273 | 1,259 | 1,264 | -9 | -0.7% | 68,500 |
| 2015/11/30 | 1,274 | 1,274 | 1,260 | 1,273 | -2 | -0.2% | 55,400 |
| 2015/11/27 | 1,281 | 1,292 | 1,275 | 1,275 | -6 | -0.5% | 33,200 |
| 2015/11/26 | 1,285 | 1,290 | 1,276 | 1,281 | +4 | +0.3% | 37,800 |
| 2015/11/25 | 1,314 | 1,314 | 1,274 | 1,277 | -40 | -3% | 108,700 |
| 2015/11/24 | 1,288 | 1,317 | 1,288 | 1,317 | +39 | +3.1% | 135,200 |
| 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 |
2351～
2400
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 | 1.60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
