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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 2,020 | 2,058 | 1,990 | 2,000 | -69 | -3.3% | 2,500 |
| 2013/03/08 | 2,128 | 2,170 | 2,000 | 2,069 | -59 | -2.8% | 4,900 |
| 2013/03/07 | 2,100 | 2,128 | 2,084 | 2,128 | +66 | +3.2% | 2,600 |
| 2013/03/06 | 2,097 | 2,098 | 2,052 | 2,062 | +18 | +0.9% | 3,200 |
| 2013/03/05 | 2,040 | 2,100 | 2,035 | 2,044 | +34 | +1.7% | 8,400 |
| 2013/03/04 | 1,912 | 2,010 | 1,912 | 2,010 | +60 | +3.1% | 3,500 |
| 2013/03/01 | 2,000 | 2,000 | 1,950 | 1,950 | -51 | -2.5% | 1,500 |
| 2013/02/28 | 1,895 | 2,050 | 1,895 | 2,001 | +76 | +3.9% | 8,000 |
| 2013/02/27 | 1,973 | 1,980 | 1,925 | 1,925 | +15 | +0.8% | 1,300 |
| 2013/02/26 | 1,885 | 1,910 | 1,870 | 1,910 | +25 | +1.3% | 1,500 |
| 2013/02/25 | 1,880 | 1,890 | 1,830 | 1,885 | +19 | +1% | 9,000 |
| 2013/02/22 | 1,850 | 1,875 | 1,830 | 1,866 | +16 | +0.9% | 8,500 |
| 2013/02/21 | 1,848 | 1,850 | 1,802 | 1,850 | +20 | +1.1% | 11,100 |
| 2013/02/20 | 1,700 | 1,833 | 1,700 | 1,830 | +120 | +7% | 7,900 |
| 2013/02/19 | 1,695 | 1,710 | 1,695 | 1,710 | +12 | +0.7% | 400 |
| 2013/02/18 | 1,694 | 1,698 | 1,694 | 1,698 | +4 | +0.2% | 300 |
| 2013/02/15 | 1,711 | 1,712 | 1,692 | 1,694 | -17 | -1% | 2,600 |
| 2013/02/14 | 1,710 | 1,711 | 1,710 | 1,711 | +1 | +0.1% | 700 |
| 2013/02/13 | 1,799 | 1,799 | 1,710 | 1,710 | -40 | -2.3% | 1,300 |
| 2013/02/12 | 1,750 | 1,750 | 1,750 | 1,750 | -40 | -2.2% | 700 |
| 2013/02/08 | 1,750 | 1,820 | 1,705 | 1,790 | -10 | -0.6% | 4,200 |
| 2013/02/07 | 1,800 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 800 |
| 2013/02/06 | 1,745 | 1,800 | 1,745 | 1,800 | +60 | +3.4% | 2,900 |
| 2013/02/05 | 1,730 | 1,777 | 1,730 | 1,740 | +25 | +1.5% | 4,300 |
| 2013/02/04 | 1,750 | 1,750 | 1,710 | 1,715 | -5 | -0.3% | 900 |
| 2013/02/01 | 1,739 | 1,739 | 1,700 | 1,720 | +5 | +0.3% | 1,500 |
| 2013/01/31 | 1,680 | 1,715 | 1,680 | 1,715 | +45 | +2.7% | 1,900 |
| 2013/01/30 | 1,670 | 1,671 | 1,670 | 1,670 | +3 | +0.2% | 900 |
| 2013/01/29 | 1,640 | 1,667 | 1,605 | 1,667 | -3 | -0.2% | 3,100 |
| 2013/01/28 | 1,720 | 1,720 | 1,602 | 1,670 | -50 | -2.9% | 4,100 |
| 2013/01/25 | 1,720 | 1,720 | 1,720 | 1,720 | -5 | -0.3% | 300 |
| 2013/01/24 | 1,751 | 1,751 | 1,675 | 1,725 | -28 | -1.6% | 2,500 |
| 2013/01/23 | 1,760 | 1,760 | 1,753 | 1,753 | -36 | -2% | 200 |
| 2013/01/22 | 1,760 | 1,789 | 1,749 | 1,789 | +29 | +1.6% | 1,800 |
| 2013/01/21 | 1,750 | 1,800 | 1,750 | 1,760 | +10 | +0.6% | 5,300 |
| 2013/01/18 | 1,680 | 1,760 | 1,660 | 1,750 | +80 | +4.8% | 15,400 |
| 2013/01/17 | 1,660 | 1,670 | 1,630 | 1,670 | +5 | +0.3% | 6,200 |
| 2013/01/16 | 1,610 | 1,665 | 1,610 | 1,665 | +65 | +4.1% | 4,900 |
| 2013/01/15 | 1,630 | 1,630 | 1,587 | 1,600 | -15 | -0.9% | 3,400 |
| 2013/01/11 | 1,615 | 1,616 | 1,590 | 1,615 | -1 | -0.1% | 5,400 |
| 2013/01/10 | 1,680 | 1,680 | 1,616 | 1,616 | -84 | -4.9% | 7,300 |
| 2013/01/09 | 1,691 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 3,500 |
| 2013/01/08 | 1,700 | 1,750 | 1,653 | 1,700 | +5 | +0.3% | 10,700 |
| 2013/01/07 | 1,715 | 1,744 | 1,660 | 1,695 | +51 | +3.1% | 12,700 |
| 2013/01/04 | 1,511 | 1,650 | 1,501 | 1,644 | +138 | +9.2% | 18,900 |
| 2012/12/28 | 1,637 | 1,640 | 1,431 | 1,506 | -189 | -11.2% | 27,800 |
| 2012/12/27 | 1,666 | 1,700 | 1,635 | 1,695 | +33 | +2% | 3,900 |
| 2012/12/26 | 1,601 | 1,664 | 1,601 | 1,662 | +34 | +2.1% | 4,500 |
| 2012/12/25 | 1,617 | 1,628 | 1,560 | 1,628 | -12 | -0.7% | 10,400 |
| 2012/12/21 | 1,700 | 1,700 | 1,611 | 1,640 | -4 | -0.2% | 10,400 |
2951～
3000
件表示中 / 3126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 | 65,500円 | -4.3% | - | 2.29% | 24.96倍 | 1.72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 |
| 光フード | 157,400円 | +13.3% | +19.9% | 2.54% | 14.73倍 | 1.26倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ホリイフード | 29,600円 | - | - | 0.00% | 14.59倍 | 9.35倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| かんなん | 35,900円 | +14.5% | - | 0.00% | - | 2.32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 |
| ペットゴー | 76,500円 | -9.8% | -35.3% | 0.00% | 13.70倍 | 1.20倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
市場注目の銘柄
チャート関連のコラム
