ハピネス・アンド・ディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 944 | 955 | 944 | 955 | +11 | +1.2% | 2,800 |
| 2018/09/27 | 931 | 944 | 931 | 944 | +16 | +1.7% | 3,900 |
| 2018/09/26 | 944 | 944 | 926 | 928 | +8 | +0.9% | 2,500 |
| 2018/09/25 | 925 | 925 | 920 | 920 | ±0 | ±0% | 3,500 |
| 2018/09/21 | 918 | 920 | 912 | 920 | +9 | +1% | 3,200 |
| 2018/09/20 | 909 | 912 | 904 | 911 | +1 | +0.1% | 3,000 |
| 2018/09/19 | 912 | 912 | 905 | 910 | +7 | +0.8% | 1,300 |
| 2018/09/18 | 919 | 919 | 902 | 903 | +8 | +0.9% | 1,600 |
| 2018/09/14 | 908 | 908 | 895 | 895 | ±0 | ±0% | 1,300 |
| 2018/09/13 | 886 | 895 | 885 | 895 | +10 | +1.1% | 2,500 |
| 2018/09/12 | 888 | 900 | 883 | 885 | -2 | -0.2% | 6,800 |
| 2018/09/11 | 910 | 910 | 887 | 887 | -27 | -3% | 5,000 |
| 2018/09/10 | 912 | 914 | 900 | 914 | +3 | +0.3% | 5,300 |
| 2018/09/07 | 930 | 930 | 911 | 911 | -25 | -2.7% | 3,700 |
| 2018/09/06 | 929 | 938 | 926 | 936 | +10 | +1.1% | 2,000 |
| 2018/09/05 | 970 | 971 | 919 | 926 | -44 | -4.5% | 11,500 |
| 2018/09/04 | 976 | 984 | 970 | 970 | -3 | -0.3% | 2,000 |
| 2018/09/03 | 984 | 984 | 971 | 973 | -11 | -1.1% | 3,200 |
| 2018/08/31 | 987 | 997 | 984 | 984 | -3 | -0.3% | 3,600 |
| 2018/08/30 | 1,002 | 1,002 | 983 | 987 | -14 | -1.4% | 6,800 |
| 2018/08/29 | 970 | 1,015 | 970 | 1,001 | -79 | -7.3% | 29,900 |
| 2018/08/28 | 1,056 | 1,080 | 1,056 | 1,080 | +11 | +1% | 15,000 |
| 2018/08/27 | 1,055 | 1,076 | 1,055 | 1,069 | +16 | +1.5% | 6,200 |
| 2018/08/24 | 1,043 | 1,053 | 1,040 | 1,053 | +12 | +1.2% | 4,200 |
| 2018/08/23 | 1,039 | 1,044 | 1,039 | 1,041 | +2 | +0.2% | 1,300 |
| 2018/08/22 | 1,042 | 1,046 | 1,039 | 1,039 | -3 | -0.3% | 3,800 |
| 2018/08/21 | 1,054 | 1,054 | 1,042 | 1,042 | -13 | -1.2% | 4,100 |
| 2018/08/20 | 1,055 | 1,056 | 1,051 | 1,055 | +3 | +0.3% | 4,900 |
| 2018/08/17 | 1,068 | 1,082 | 1,052 | 1,052 | -12 | -1.1% | 5,400 |
| 2018/08/16 | 1,084 | 1,084 | 1,059 | 1,064 | -21 | -1.9% | 3,800 |
| 2018/08/15 | 1,085 | 1,086 | 1,073 | 1,085 | ±0 | ±0% | 3,300 |
| 2018/08/14 | 1,076 | 1,089 | 1,070 | 1,085 | +8 | +0.7% | 3,700 |
| 2018/08/13 | 1,082 | 1,082 | 1,067 | 1,077 | -4 | -0.4% | 4,700 |
| 2018/08/10 | 1,085 | 1,088 | 1,079 | 1,081 | -7 | -0.6% | 4,900 |
| 2018/08/09 | 1,095 | 1,095 | 1,088 | 1,088 | -7 | -0.6% | 4,100 |
| 2018/08/08 | 1,092 | 1,099 | 1,092 | 1,095 | -2 | -0.2% | 3,200 |
| 2018/08/07 | 1,115 | 1,120 | 1,095 | 1,097 | -21 | -1.9% | 5,000 |
| 2018/08/06 | 1,120 | 1,120 | 1,113 | 1,118 | -2 | -0.2% | 3,800 |
| 2018/08/03 | 1,120 | 1,125 | 1,120 | 1,120 | -2 | -0.2% | 2,700 |
| 2018/08/02 | 1,123 | 1,124 | 1,121 | 1,122 | -2 | -0.2% | 1,800 |
| 2018/08/01 | 1,120 | 1,125 | 1,112 | 1,124 | +4 | +0.4% | 3,900 |
| 2018/07/31 | 1,120 | 1,121 | 1,116 | 1,120 | +4 | +0.4% | 1,800 |
| 2018/07/30 | 1,120 | 1,123 | 1,098 | 1,116 | +25 | +2.3% | 3,700 |
| 2018/07/27 | 1,097 | 1,099 | 1,088 | 1,091 | -9 | -0.8% | 2,600 |
| 2018/07/26 | 1,111 | 1,114 | 1,094 | 1,100 | -14 | -1.3% | 3,000 |
| 2018/07/25 | 1,122 | 1,122 | 1,110 | 1,114 | -7 | -0.6% | 4,400 |
| 2018/07/24 | 1,120 | 1,121 | 1,115 | 1,121 | +24 | +2.2% | 4,100 |
| 2018/07/23 | 1,071 | 1,097 | 1,071 | 1,097 | +26 | +2.4% | 3,500 |
| 2018/07/20 | 1,063 | 1,071 | 1,058 | 1,071 | +8 | +0.8% | 2,700 |
| 2018/07/19 | 1,053 | 1,063 | 1,053 | 1,063 | +13 | +1.2% | 4,700 |
1501～
1550
件表示中 / 3039件
類似銘柄と比較する
現在ご覧いただいている「ハピネス＆Ｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ハピネス＆Ｄ | 77,200円 | -4.3% | - | 1.94% | 29.29倍 | 2.02倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| ＡＮＡＰ | 38,200円 | - | - | 0.00% | - | -0.94倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| サイカ屋 | 41,100円 | -11.0% | +3.0% | 0.00% | 23.41倍 | -16.37倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のＡＦＣ－ＨＤ社傘下 |
| ホリイフード | 34,000円 | - | - | 0.00% | 16.77倍 | 10.36倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| かんなん | 43,200円 | +18.3% | - | 0.00% | 1661.54倍 | 2.54倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
市場注目の銘柄
チャート関連のコラム
