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 |
---|---|---|---|---|---|---|---|
2013/04/03 | 1,978 | 1,983 | 1,921 | 1,960 | -18 | -0.9% | 2,100 |
2013/04/02 | 1,861 | 1,979 | 1,861 | 1,978 | +47 | +2.4% | 3,400 |
2013/04/01 | 2,000 | 2,001 | 1,866 | 1,931 | -67 | -3.4% | 5,400 |
2013/03/29 | 2,012 | 2,037 | 1,996 | 1,998 | -102 | -4.9% | 11,200 |
2013/03/28 | 2,086 | 2,140 | 2,086 | 2,100 | +16 | +0.8% | 3,600 |
2013/03/27 | 2,051 | 2,084 | 2,022 | 2,084 | +29 | +1.4% | 2,300 |
2013/03/26 | 2,084 | 2,096 | 2,052 | 2,055 | -7 | -0.3% | 2,100 |
2013/03/25 | 2,120 | 2,120 | 2,062 | 2,062 | +1 | ±0% | 800 |
2013/03/22 | 2,136 | 2,136 | 2,061 | 2,061 | -84 | -3.9% | 4,600 |
2013/03/21 | 2,190 | 2,200 | 2,139 | 2,145 | +7 | +0.3% | 4,800 |
2013/03/19 | 2,100 | 2,140 | 2,090 | 2,138 | +53 | +2.5% | 2,900 |
2013/03/18 | 2,100 | 2,100 | 2,050 | 2,085 | +85 | +4.3% | 3,900 |
2013/03/15 | 1,962 | 2,000 | 1,962 | 2,000 | ±0 | ±0% | 2,400 |
2013/03/14 | 2,000 | 2,000 | 1,970 | 2,000 | +38 | +1.9% | 300 |
2013/03/13 | 1,975 | 2,010 | 1,962 | 1,962 | -23 | -1.2% | 1,400 |
2013/03/12 | 1,980 | 2,000 | 1,980 | 1,985 | -15 | -0.8% | 1,900 |
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 |
3001~
3050
件表示中 / 3192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 | 72,600円 | -19.3% | - | 2.07% | - | 2.45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% | - | - | - |
|
- |
光フード | 207,500円 | +13.3% | +19.9% | 1.93% | 19.42倍 | 1.65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 | 31,800円 | -35.2% | - | 0.00% | 51.96倍 | 4.44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 |
白 鳩 | 28,000円 | -22.7% | - | 0.00% | 4.10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 |
市場注目の銘柄
チャート関連のコラム