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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,061 | 1,061 | 1,050 | 1,050 | -10 | -0.9% | 2,000 |
| 2017/09/21 | 1,076 | 1,077 | 1,060 | 1,060 | -17 | -1.6% | 2,600 |
| 2017/09/20 | 1,082 | 1,087 | 1,074 | 1,077 | +2 | +0.2% | 4,200 |
| 2017/09/19 | 1,087 | 1,087 | 1,057 | 1,075 | -19 | -1.7% | 8,500 |
| 2017/09/15 | 1,098 | 1,119 | 1,094 | 1,094 | +1 | +0.1% | 9,100 |
| 2017/09/14 | 1,170 | 1,175 | 1,080 | 1,093 | -39 | -3.4% | 71,500 |
| 2017/09/13 | 1,132 | 1,132 | 1,132 | 1,132 | +150 | +15.3% | 6,500 |
| 2017/09/12 | 995 | 998 | 982 | 982 | -19 | -1.9% | 2,000 |
| 2017/09/11 | 988 | 1,008 | 985 | 1,001 | +36 | +3.7% | 6,000 |
| 2017/09/08 | 931 | 965 | 931 | 965 | +28 | +3% | 1,600 |
| 2017/09/07 | 919 | 954 | 915 | 937 | +25 | +2.7% | 7,700 |
| 2017/09/06 | 895 | 919 | 883 | 912 | -11 | -1.2% | 9,200 |
| 2017/09/05 | 1,003 | 1,003 | 914 | 923 | -80 | -8% | 10,900 |
| 2017/09/04 | 1,023 | 1,023 | 1,000 | 1,003 | -42 | -4% | 3,700 |
| 2017/09/01 | 1,028 | 1,045 | 998 | 1,045 | +3 | +0.3% | 10,300 |
| 2017/08/31 | 1,044 | 1,045 | 1,031 | 1,042 | -12 | -1.1% | 5,800 |
| 2017/08/30 | 1,071 | 1,071 | 1,049 | 1,054 | -20 | -1.9% | 6,500 |
| 2017/08/29 | 1,060 | 1,095 | 1,051 | 1,074 | -69 | -6% | 24,700 |
| 2017/08/28 | 1,114 | 1,150 | 1,114 | 1,143 | +26 | +2.3% | 14,400 |
| 2017/08/25 | 1,128 | 1,128 | 1,116 | 1,117 | -5 | -0.4% | 3,200 |
| 2017/08/24 | 1,118 | 1,122 | 1,116 | 1,122 | +5 | +0.4% | 3,700 |
| 2017/08/23 | 1,126 | 1,127 | 1,116 | 1,117 | ±0 | ±0% | 5,700 |
| 2017/08/22 | 1,125 | 1,131 | 1,115 | 1,117 | -8 | -0.7% | 6,800 |
| 2017/08/21 | 1,133 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 5,000 |
| 2017/08/18 | 1,125 | 1,133 | 1,121 | 1,133 | -2 | -0.2% | 2,000 |
| 2017/08/17 | 1,127 | 1,143 | 1,126 | 1,135 | +8 | +0.7% | 1,100 |
| 2017/08/16 | 1,149 | 1,149 | 1,117 | 1,127 | +7 | +0.6% | 3,300 |
| 2017/08/15 | 1,118 | 1,120 | 1,114 | 1,120 | +7 | +0.6% | 3,700 |
| 2017/08/14 | 1,120 | 1,130 | 1,108 | 1,113 | -22 | -1.9% | 10,100 |
| 2017/08/10 | 1,166 | 1,170 | 1,130 | 1,135 | -31 | -2.7% | 10,700 |
| 2017/08/09 | 1,174 | 1,174 | 1,160 | 1,166 | -8 | -0.7% | 6,000 |
| 2017/08/08 | 1,168 | 1,174 | 1,165 | 1,174 | +4 | +0.3% | 7,400 |
| 2017/08/07 | 1,157 | 1,170 | 1,156 | 1,170 | +14 | +1.2% | 7,800 |
| 2017/08/04 | 1,159 | 1,159 | 1,150 | 1,156 | -5 | -0.4% | 4,800 |
| 2017/08/03 | 1,172 | 1,172 | 1,161 | 1,161 | -12 | -1% | 4,400 |
| 2017/08/02 | 1,170 | 1,179 | 1,169 | 1,173 | -7 | -0.6% | 5,200 |
| 2017/08/01 | 1,194 | 1,194 | 1,176 | 1,180 | -15 | -1.3% | 5,700 |
| 2017/07/31 | 1,198 | 1,199 | 1,180 | 1,195 | -13 | -1.1% | 4,300 |
| 2017/07/28 | 1,220 | 1,237 | 1,204 | 1,208 | -17 | -1.4% | 4,700 |
| 2017/07/27 | 1,245 | 1,245 | 1,222 | 1,225 | -20 | -1.6% | 6,000 |
| 2017/07/26 | 1,200 | 1,245 | 1,200 | 1,245 | +57 | +4.8% | 8,900 |
| 2017/07/25 | 1,161 | 1,188 | 1,161 | 1,188 | +28 | +2.4% | 2,600 |
| 2017/07/24 | 1,173 | 1,177 | 1,160 | 1,160 | -29 | -2.4% | 9,000 |
| 2017/07/21 | 1,220 | 1,220 | 1,185 | 1,189 | -41 | -3.3% | 6,900 |
| 2017/07/20 | 1,229 | 1,230 | 1,211 | 1,230 | +10 | +0.8% | 5,400 |
| 2017/07/19 | 1,235 | 1,235 | 1,155 | 1,220 | -20 | -1.6% | 9,200 |
| 2017/07/18 | 1,240 | 1,240 | 1,209 | 1,240 | ±0 | ±0% | 7,600 |
| 2017/07/14 | 1,251 | 1,251 | 1,231 | 1,240 | -15 | -1.2% | 4,100 |
| 2017/07/13 | 1,247 | 1,260 | 1,244 | 1,255 | +7 | +0.6% | 5,400 |
| 2017/07/12 | 1,267 | 1,274 | 1,248 | 1,248 | -18 | -1.4% | 5,900 |
1751～
1800
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
