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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,046 | 1,076 | 1,040 | 1,042 | -6 | -0.6% | 6,100 |
| 2010/07/30 | 1,076 | 1,079 | 1,047 | 1,048 | -16 | -1.5% | 6,800 |
| 2010/07/29 | 1,095 | 1,097 | 1,051 | 1,064 | -31 | -2.8% | 4,100 |
| 2010/07/28 | 1,095 | 1,095 | 1,071 | 1,095 | +8 | +0.7% | 2,300 |
| 2010/07/27 | 1,077 | 1,088 | 1,067 | 1,087 | +12 | +1.1% | 4,000 |
| 2010/07/26 | 1,071 | 1,094 | 1,071 | 1,075 | ±0 | ±0% | 4,600 |
| 2010/07/23 | 1,091 | 1,091 | 1,071 | 1,075 | +27 | +2.6% | 13,800 |
| 2010/07/22 | 1,028 | 1,050 | 1,028 | 1,048 | +20 | +1.9% | 8,400 |
| 2010/07/21 | 1,034 | 1,038 | 1,023 | 1,028 | -3 | -0.3% | 4,300 |
| 2010/07/20 | 1,010 | 1,032 | 1,010 | 1,031 | +20 | +2% | 6,000 |
| 2010/07/16 | 1,027 | 1,030 | 1,010 | 1,011 | -6 | -0.6% | 5,900 |
| 2010/07/15 | 1,046 | 1,046 | 1,010 | 1,017 | -22 | -2.1% | 10,400 |
| 2010/07/14 | 1,031 | 1,039 | 1,031 | 1,039 | +9 | +0.9% | 1,900 |
| 2010/07/13 | 1,036 | 1,036 | 1,030 | 1,030 | -6 | -0.6% | 4,400 |
| 2010/07/12 | 1,023 | 1,041 | 1,022 | 1,036 | -8 | -0.8% | 3,900 |
| 2010/07/09 | 1,034 | 1,049 | 1,031 | 1,044 | +4 | +0.4% | 5,800 |
| 2010/07/08 | 1,048 | 1,048 | 1,038 | 1,040 | +3 | +0.3% | 4,000 |
| 2010/07/07 | 1,030 | 1,045 | 1,029 | 1,037 | +7 | +0.7% | 3,300 |
| 2010/07/06 | 1,032 | 1,032 | 1,025 | 1,030 | -2 | -0.2% | 2,500 |
| 2010/07/05 | 1,010 | 1,032 | 1,007 | 1,032 | +23 | +2.3% | 8,700 |
| 2010/07/02 | 1,002 | 1,014 | 1,002 | 1,009 | +4 | +0.4% | 11,400 |
| 2010/07/01 | 1,028 | 1,028 | 1,002 | 1,005 | -23 | -2.2% | 11,300 |
| 2010/06/30 | 1,005 | 1,028 | 1,005 | 1,028 | +4 | +0.4% | 6,100 |
| 2010/06/29 | 1,042 | 1,050 | 1,024 | 1,024 | -18 | -1.7% | 3,600 |
| 2010/06/28 | 1,050 | 1,050 | 1,042 | 1,042 | -16 | -1.5% | 3,500 |
| 2010/06/25 | 1,059 | 1,060 | 1,045 | 1,058 | +2 | +0.2% | 7,000 |
| 2010/06/24 | 1,050 | 1,059 | 1,049 | 1,056 | +14 | +1.3% | 4,400 |
| 2010/06/23 | 1,033 | 1,042 | 1,024 | 1,042 | -1 | -0.1% | 6,100 |
| 2010/06/22 | 1,045 | 1,047 | 1,038 | 1,043 | -2 | -0.2% | 4,300 |
| 2010/06/21 | 1,043 | 1,050 | 1,043 | 1,045 | +8 | +0.8% | 3,100 |
| 2010/06/18 | 1,032 | 1,045 | 1,031 | 1,037 | +5 | +0.5% | 4,400 |
| 2010/06/17 | 1,031 | 1,048 | 1,029 | 1,032 | +2 | +0.2% | 9,500 |
| 2010/06/16 | 1,035 | 1,035 | 1,028 | 1,030 | +6 | +0.6% | 7,600 |
| 2010/06/15 | 1,023 | 1,026 | 1,021 | 1,024 | -8 | -0.8% | 13,600 |
| 2010/06/14 | 1,019 | 1,040 | 1,019 | 1,032 | -17 | -1.6% | 18,000 |
| 2010/06/11 | 1,057 | 1,060 | 1,049 | 1,049 | -6 | -0.6% | 10,100 |
| 2010/06/10 | 1,058 | 1,058 | 1,054 | 1,055 | -14 | -1.3% | 4,700 |
| 2010/06/09 | 1,072 | 1,080 | 1,060 | 1,069 | -3 | -0.3% | 5,000 |
| 2010/06/08 | 1,080 | 1,090 | 1,072 | 1,072 | -27 | -2.5% | 4,200 |
| 2010/06/07 | 1,099 | 1,129 | 1,093 | 1,099 | -6 | -0.5% | 2,900 |
| 2010/06/04 | 1,119 | 1,119 | 1,105 | 1,105 | +13 | +1.2% | 400 |
| 2010/06/03 | 1,089 | 1,097 | 1,086 | 1,092 | +3 | +0.3% | 1,900 |
| 2010/06/02 | 1,087 | 1,097 | 1,086 | 1,089 | -11 | -1% | 2,400 |
| 2010/06/01 | 1,130 | 1,130 | 1,095 | 1,100 | ±0 | ±0% | 1,100 |
| 2010/05/31 | 1,081 | 1,100 | 1,080 | 1,100 | +2 | +0.2% | 3,500 |
| 2010/05/28 | 1,089 | 1,116 | 1,089 | 1,098 | +9 | +0.8% | 4,500 |
| 2010/05/27 | 1,083 | 1,100 | 1,072 | 1,089 | -24 | -2.2% | 6,600 |
| 2010/05/26 | 1,102 | 1,116 | 1,080 | 1,113 | +11 | +1% | 7,000 |
| 2010/05/25 | 1,131 | 1,132 | 1,100 | 1,102 | -20 | -1.8% | 11,200 |
| 2010/05/24 | 1,148 | 1,148 | 1,122 | 1,122 | +4 | +0.4% | 5,700 |
3601～
3650
件表示中 / 3683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 | 521,000円 | +2.7% | +27.0% | 2.50% | 17.32倍 | 2.19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 | 137,800円 | +2.3% | +2.7% | 2.54% | 11.63倍 | 1.03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 | 135,400円 | +0.6% | -4.2% | 3.77% | 15.23倍 | 0.93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 |
| Ｔナカヤマ | 186,300円 | +7.6% | +5.6% | 2.98% | 8.46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 |
| リョーサン菱 | 227,700円 | - | - | 6.15% | 11.40倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
