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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,505 | 1,523 | 1,501 | 1,505 | ±0 | ±0% | 57,400 |
| 2022/03/08 | 1,522 | 1,535 | 1,500 | 1,505 | -35 | -2.3% | 57,900 |
| 2022/03/07 | 1,549 | 1,549 | 1,524 | 1,540 | -18 | -1.2% | 71,600 |
| 2022/03/04 | 1,583 | 1,586 | 1,557 | 1,558 | -29 | -1.8% | 115,900 |
| 2022/03/03 | 1,589 | 1,600 | 1,581 | 1,587 | +19 | +1.2% | 50,500 |
| 2022/03/02 | 1,578 | 1,581 | 1,568 | 1,568 | -35 | -2.2% | 55,700 |
| 2022/03/01 | 1,598 | 1,608 | 1,594 | 1,603 | +16 | +1% | 68,700 |
| 2022/02/28 | 1,570 | 1,592 | 1,563 | 1,587 | +20 | +1.3% | 54,500 |
| 2022/02/25 | 1,579 | 1,579 | 1,552 | 1,567 | -8 | -0.5% | 70,900 |
| 2022/02/24 | 1,560 | 1,575 | 1,551 | 1,575 | +11 | +0.7% | 57,900 |
| 2022/02/22 | 1,578 | 1,587 | 1,564 | 1,564 | -25 | -1.6% | 34,300 |
| 2022/02/21 | 1,580 | 1,594 | 1,573 | 1,589 | -1 | -0.1% | 23,300 |
| 2022/02/18 | 1,572 | 1,591 | 1,570 | 1,590 | +1 | +0.1% | 29,900 |
| 2022/02/17 | 1,590 | 1,591 | 1,575 | 1,589 | +2 | +0.1% | 27,400 |
| 2022/02/16 | 1,599 | 1,599 | 1,576 | 1,587 | -1 | -0.1% | 42,500 |
| 2022/02/15 | 1,579 | 1,594 | 1,578 | 1,588 | +15 | +1% | 44,000 |
| 2022/02/14 | 1,550 | 1,577 | 1,530 | 1,573 | +8 | +0.5% | 52,000 |
| 2022/02/10 | 1,568 | 1,577 | 1,547 | 1,565 | +18 | +1.2% | 84,500 |
| 2022/02/09 | 1,538 | 1,551 | 1,529 | 1,547 | +21 | +1.4% | 54,000 |
| 2022/02/08 | 1,532 | 1,532 | 1,522 | 1,526 | +1 | +0.1% | 28,100 |
| 2022/02/07 | 1,520 | 1,527 | 1,510 | 1,525 | +5 | +0.3% | 28,800 |
| 2022/02/04 | 1,503 | 1,520 | 1,503 | 1,520 | +17 | +1.1% | 22,400 |
| 2022/02/03 | 1,519 | 1,522 | 1,503 | 1,503 | -16 | -1.1% | 22,800 |
| 2022/02/02 | 1,495 | 1,519 | 1,495 | 1,519 | +24 | +1.6% | 28,700 |
| 2022/02/01 | 1,500 | 1,505 | 1,490 | 1,495 | -3 | -0.2% | 15,000 |
| 2022/01/31 | 1,486 | 1,498 | 1,483 | 1,498 | +14 | +0.9% | 18,300 |
| 2022/01/28 | 1,473 | 1,484 | 1,466 | 1,484 | +12 | +0.8% | 40,600 |
| 2022/01/27 | 1,491 | 1,491 | 1,466 | 1,472 | -15 | -1% | 43,100 |
| 2022/01/26 | 1,503 | 1,503 | 1,486 | 1,487 | -8 | -0.5% | 12,900 |
| 2022/01/25 | 1,501 | 1,501 | 1,485 | 1,495 | -9 | -0.6% | 22,000 |
| 2022/01/24 | 1,494 | 1,507 | 1,485 | 1,504 | +23 | +1.6% | 22,400 |
| 2022/01/21 | 1,473 | 1,484 | 1,464 | 1,481 | +15 | +1% | 22,400 |
| 2022/01/20 | 1,475 | 1,491 | 1,466 | 1,466 | -9 | -0.6% | 37,700 |
| 2022/01/19 | 1,487 | 1,502 | 1,475 | 1,475 | -16 | -1.1% | 52,200 |
| 2022/01/18 | 1,516 | 1,517 | 1,491 | 1,491 | -15 | -1% | 26,300 |
| 2022/01/17 | 1,510 | 1,515 | 1,502 | 1,506 | +3 | +0.2% | 15,400 |
| 2022/01/14 | 1,506 | 1,510 | 1,497 | 1,503 | -3 | -0.2% | 29,600 |
| 2022/01/13 | 1,515 | 1,515 | 1,506 | 1,506 | -4 | -0.3% | 17,200 |
| 2022/01/12 | 1,498 | 1,513 | 1,498 | 1,510 | +18 | +1.2% | 21,000 |
| 2022/01/11 | 1,490 | 1,494 | 1,481 | 1,492 | +2 | +0.1% | 23,500 |
| 2022/01/07 | 1,500 | 1,511 | 1,490 | 1,490 | -3 | -0.2% | 23,400 |
| 2022/01/06 | 1,511 | 1,514 | 1,493 | 1,493 | -29 | -1.9% | 27,400 |
| 2022/01/05 | 1,514 | 1,522 | 1,502 | 1,522 | +20 | +1.3% | 27,400 |
| 2022/01/04 | 1,514 | 1,514 | 1,502 | 1,502 | +1 | +0.1% | 24,500 |
| 2021/12/30 | 1,508 | 1,509 | 1,499 | 1,501 | -12 | -0.8% | 11,300 |
| 2021/12/29 | 1,500 | 1,513 | 1,500 | 1,513 | +13 | +0.9% | 20,500 |
| 2021/12/28 | 1,498 | 1,500 | 1,483 | 1,500 | +24 | +1.6% | 29,200 |
| 2021/12/27 | 1,472 | 1,480 | 1,466 | 1,476 | +13 | +0.9% | 26,900 |
| 2021/12/24 | 1,471 | 1,472 | 1,462 | 1,463 | -3 | -0.2% | 27,900 |
| 2021/12/23 | 1,480 | 1,480 | 1,466 | 1,466 | +2 | +0.1% | 14,800 |
801～
850
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
