ハピネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,582 | 1,584 | 1,564 | 1,564 | -20 | -1.3% | 28,200 |
| 2022/05/24 | 1,565 | 1,587 | 1,565 | 1,584 | +19 | +1.2% | 73,700 |
| 2022/05/23 | 1,570 | 1,578 | 1,565 | 1,565 | -4 | -0.3% | 44,700 |
| 2022/05/20 | 1,556 | 1,570 | 1,550 | 1,569 | +19 | +1.2% | 46,100 |
| 2022/05/19 | 1,545 | 1,550 | 1,533 | 1,550 | -11 | -0.7% | 44,300 |
| 2022/05/18 | 1,550 | 1,564 | 1,547 | 1,561 | +14 | +0.9% | 72,500 |
| 2022/05/17 | 1,521 | 1,548 | 1,518 | 1,547 | +23 | +1.5% | 49,100 |
| 2022/05/16 | 1,549 | 1,550 | 1,510 | 1,524 | -8 | -0.5% | 52,900 |
| 2022/05/13 | 1,520 | 1,537 | 1,506 | 1,532 | +35 | +2.3% | 80,900 |
| 2022/05/12 | 1,491 | 1,516 | 1,485 | 1,497 | -1 | -0.1% | 69,900 |
| 2022/05/11 | 1,502 | 1,505 | 1,491 | 1,498 | -14 | -0.9% | 32,700 |
| 2022/05/10 | 1,501 | 1,518 | 1,494 | 1,512 | +7 | +0.5% | 42,500 |
| 2022/05/09 | 1,507 | 1,513 | 1,495 | 1,505 | -2 | -0.1% | 51,000 |
| 2022/05/06 | 1,524 | 1,524 | 1,504 | 1,507 | -17 | -1.1% | 52,500 |
| 2022/05/02 | 1,515 | 1,531 | 1,513 | 1,524 | +4 | +0.3% | 37,000 |
| 2022/04/28 | 1,496 | 1,524 | 1,494 | 1,520 | +35 | +2.4% | 51,000 |
| 2022/04/27 | 1,480 | 1,496 | 1,477 | 1,485 | -10 | -0.7% | 60,800 |
| 2022/04/26 | 1,481 | 1,505 | 1,480 | 1,495 | +26 | +1.8% | 69,300 |
| 2022/04/25 | 1,470 | 1,476 | 1,466 | 1,469 | -13 | -0.9% | 41,000 |
| 2022/04/22 | 1,483 | 1,487 | 1,476 | 1,482 | -11 | -0.7% | 36,800 |
| 2022/04/21 | 1,495 | 1,502 | 1,485 | 1,493 | +9 | +0.6% | 34,200 |
| 2022/04/20 | 1,490 | 1,495 | 1,480 | 1,484 | +5 | +0.3% | 26,700 |
| 2022/04/19 | 1,478 | 1,491 | 1,478 | 1,479 | ±0 | ±0% | 22,300 |
| 2022/04/18 | 1,480 | 1,485 | 1,468 | 1,479 | -5 | -0.3% | 26,500 |
| 2022/04/15 | 1,490 | 1,498 | 1,484 | 1,484 | -8 | -0.5% | 22,000 |
| 2022/04/14 | 1,487 | 1,498 | 1,487 | 1,492 | +7 | +0.5% | 28,200 |
| 2022/04/13 | 1,486 | 1,488 | 1,474 | 1,485 | +16 | +1.1% | 42,000 |
| 2022/04/12 | 1,478 | 1,485 | 1,468 | 1,469 | -16 | -1.1% | 39,200 |
| 2022/04/11 | 1,492 | 1,497 | 1,480 | 1,485 | -3 | -0.2% | 43,700 |
| 2022/04/08 | 1,497 | 1,497 | 1,480 | 1,488 | -7 | -0.5% | 40,100 |
| 2022/04/07 | 1,502 | 1,507 | 1,490 | 1,495 | -23 | -1.5% | 57,400 |
| 2022/04/06 | 1,528 | 1,537 | 1,516 | 1,518 | -5 | -0.3% | 58,600 |
| 2022/04/05 | 1,537 | 1,539 | 1,520 | 1,523 | -11 | -0.7% | 65,600 |
| 2022/04/04 | 1,521 | 1,534 | 1,521 | 1,534 | +13 | +0.9% | 36,100 |
| 2022/04/01 | 1,500 | 1,527 | 1,491 | 1,521 | +11 | +0.7% | 63,000 |
| 2022/03/31 | 1,517 | 1,521 | 1,504 | 1,510 | -7 | -0.5% | 70,200 |
| 2022/03/30 | 1,516 | 1,530 | 1,497 | 1,517 | -46 | -2.9% | 185,400 |
| 2022/03/29 | 1,580 | 1,580 | 1,554 | 1,563 | -16 | -1% | 308,100 |
| 2022/03/28 | 1,592 | 1,593 | 1,576 | 1,579 | -6 | -0.4% | 143,800 |
| 2022/03/25 | 1,589 | 1,593 | 1,576 | 1,585 | -14 | -0.9% | 159,200 |
| 2022/03/24 | 1,590 | 1,599 | 1,584 | 1,599 | +1 | +0.1% | 75,300 |
| 2022/03/23 | 1,598 | 1,607 | 1,588 | 1,598 | +10 | +0.6% | 89,700 |
| 2022/03/22 | 1,601 | 1,603 | 1,574 | 1,588 | -4 | -0.3% | 112,200 |
| 2022/03/18 | 1,608 | 1,608 | 1,576 | 1,592 | +6 | +0.4% | 232,800 |
| 2022/03/17 | 1,600 | 1,604 | 1,583 | 1,586 | ±0 | ±0% | 71,700 |
| 2022/03/16 | 1,596 | 1,596 | 1,576 | 1,586 | +3 | +0.2% | 49,400 |
| 2022/03/15 | 1,568 | 1,590 | 1,561 | 1,583 | +24 | +1.5% | 45,800 |
| 2022/03/14 | 1,556 | 1,567 | 1,546 | 1,559 | +4 | +0.3% | 56,600 |
| 2022/03/11 | 1,552 | 1,564 | 1,549 | 1,555 | -9 | -0.6% | 114,700 |
| 2022/03/10 | 1,543 | 1,564 | 1,532 | 1,564 | +59 | +3.9% | 71,200 |
751～
800
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ハピネット」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 |
|---|---|---|---|---|---|---|---|---|
| ハピネット | 519,000円 | +7.0% | +0.3% | 0.96% | 15.82倍 | 2.06倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 伊藤忠食 | 999,000円 | +3.0% | +1.0% | 1.60% | 15.27倍 | 1.10倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 山 善 | 132,200円 | +2.7% | -10.2% | 3.93% | 16.14倍 | 0.89倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| モスフード | 371,500円 | +0.9% | -2.1% | 0.81% | 39.53倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| オートバクス | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76倍 | 0.86倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
