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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,597 | 1,605 | 1,591 | 1,593 | -12 | -0.7% | 2,100 |
| 2018/01/26 | 1,591 | 1,605 | 1,591 | 1,605 | +18 | +1.1% | 8,800 |
| 2018/01/25 | 1,599 | 1,599 | 1,586 | 1,587 | -18 | -1.1% | 900 |
| 2018/01/24 | 1,633 | 1,633 | 1,580 | 1,605 | -2 | -0.1% | 4,900 |
| 2018/01/23 | 1,628 | 1,644 | 1,603 | 1,607 | -21 | -1.3% | 3,200 |
| 2018/01/22 | 1,630 | 1,631 | 1,628 | 1,628 | ±0 | ±0% | 1,800 |
| 2018/01/19 | 1,635 | 1,637 | 1,613 | 1,628 | +23 | +1.4% | 3,000 |
| 2018/01/18 | 1,607 | 1,619 | 1,601 | 1,605 | +2 | +0.1% | 2,300 |
| 2018/01/17 | 1,618 | 1,618 | 1,603 | 1,603 | -14 | -0.9% | 3,400 |
| 2018/01/16 | 1,625 | 1,625 | 1,610 | 1,617 | -11 | -0.7% | 3,800 |
| 2018/01/15 | 1,669 | 1,669 | 1,606 | 1,628 | +37 | +2.3% | 8,000 |
| 2018/01/12 | 1,631 | 1,631 | 1,588 | 1,591 | -58 | -3.5% | 3,000 |
| 2018/01/11 | 1,599 | 1,675 | 1,596 | 1,649 | +77 | +4.9% | 9,300 |
| 2018/01/10 | 1,545 | 1,572 | 1,543 | 1,572 | +36 | +2.3% | 3,600 |
| 2018/01/09 | 1,547 | 1,547 | 1,536 | 1,536 | -5 | -0.3% | 2,800 |
| 2018/01/05 | 1,560 | 1,560 | 1,532 | 1,541 | -14 | -0.9% | 4,300 |
| 2018/01/04 | 1,570 | 1,580 | 1,550 | 1,555 | -15 | -1% | 2,800 |
| 2017/12/29 | 1,593 | 1,593 | 1,565 | 1,570 | -24 | -1.5% | 4,000 |
| 2017/12/28 | 1,598 | 1,599 | 1,550 | 1,594 | -1 | -0.1% | 10,600 |
| 2017/12/27 | 1,606 | 1,659 | 1,550 | 1,595 | -105 | -6.2% | 22,600 |
| 2017/12/26 | 1,786 | 1,821 | 1,693 | 1,700 | -46 | -2.6% | 17,200 |
| 2017/12/25 | 1,680 | 1,800 | 1,671 | 1,746 | +64 | +3.8% | 26,300 |
| 2017/12/22 | 1,700 | 1,704 | 1,661 | 1,682 | +41 | +2.5% | 9,500 |
| 2017/12/21 | 1,548 | 1,649 | 1,532 | 1,641 | +105 | +6.8% | 9,300 |
| 2017/12/20 | 1,539 | 1,539 | 1,526 | 1,536 | +19 | +1.3% | 1,300 |
| 2017/12/19 | 1,540 | 1,540 | 1,502 | 1,517 | -4 | -0.3% | 12,400 |
| 2017/12/18 | 1,514 | 1,521 | 1,505 | 1,521 | +11 | +0.7% | 3,000 |
| 2017/12/15 | 1,504 | 1,522 | 1,504 | 1,510 | +6 | +0.4% | 2,700 |
| 2017/12/14 | 1,510 | 1,516 | 1,494 | 1,504 | -1 | -0.1% | 2,600 |
| 2017/12/13 | 1,509 | 1,509 | 1,500 | 1,505 | -2 | -0.1% | 6,200 |
| 2017/12/12 | 1,500 | 1,510 | 1,493 | 1,507 | +32 | +2.2% | 3,000 |
| 2017/12/11 | 1,475 | 1,491 | 1,475 | 1,475 | ±0 | ±0% | 2,800 |
| 2017/12/08 | 1,500 | 1,500 | 1,472 | 1,475 | -34 | -2.3% | 1,400 |
| 2017/12/07 | 1,521 | 1,522 | 1,461 | 1,509 | +29 | +2% | 14,800 |
| 2017/12/06 | 1,496 | 1,500 | 1,480 | 1,480 | -16 | -1.1% | 1,100 |
| 2017/12/05 | 1,479 | 1,496 | 1,479 | 1,496 | -3 | -0.2% | 900 |
| 2017/12/04 | 1,488 | 1,499 | 1,454 | 1,499 | +30 | +2% | 2,200 |
| 2017/12/01 | 1,493 | 1,509 | 1,458 | 1,469 | -31 | -2.1% | 1,600 |
| 2017/11/30 | 1,510 | 1,524 | 1,490 | 1,500 | -10 | -0.7% | 3,200 |
| 2017/11/29 | 1,479 | 1,510 | 1,479 | 1,510 | +9 | +0.6% | 3,500 |
| 2017/11/28 | 1,500 | 1,501 | 1,450 | 1,501 | +1 | +0.1% | 4,200 |
| 2017/11/27 | 1,495 | 1,500 | 1,490 | 1,500 | +44 | +3% | 5,300 |
| 2017/11/24 | 1,425 | 1,499 | 1,400 | 1,456 | +1 | +0.1% | 5,700 |
| 2017/11/22 | 1,520 | 1,530 | 1,447 | 1,455 | -41 | -2.7% | 5,700 |
| 2017/11/21 | 1,409 | 1,496 | 1,409 | 1,496 | +100 | +7.2% | 4,300 |
| 2017/11/20 | 1,362 | 1,399 | 1,362 | 1,396 | +35 | +2.6% | 4,100 |
| 2017/11/17 | 1,410 | 1,410 | 1,308 | 1,361 | -51 | -3.6% | 16,500 |
| 2017/11/16 | 1,366 | 1,413 | 1,353 | 1,412 | +46 | +3.4% | 4,200 |
| 2017/11/15 | 1,389 | 1,397 | 1,352 | 1,366 | -31 | -2.2% | 5,700 |
| 2017/11/14 | 1,400 | 1,400 | 1,384 | 1,397 | -13 | -0.9% | 1,800 |
1851～
1900
件表示中 / 3223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 | 71,800円 | -20.5% | - | 1.04% | - | 2.43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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 白 鳩 | 28,300円 | -22.7% | - | 0.00% | 4.14倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| かんなん | 41,100円 | +9.6% | - | 0.00% | 313.74倍 | 3.68倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
市場注目の銘柄
チャート関連のコラム
