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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,850 | 3,865 | 3,770 | 3,785 | -60 | -1.6% | 117,700 |
| 2024/08/15 | 3,905 | 3,950 | 3,815 | 3,845 | -55 | -1.4% | 121,700 |
| 2024/08/14 | 3,755 | 3,910 | 3,755 | 3,900 | +135 | +3.6% | 221,500 |
| 2024/08/13 | 3,605 | 3,800 | 3,555 | 3,765 | +55 | +1.5% | 440,000 |
| 2024/08/09 | 3,640 | 3,710 | 3,605 | 3,710 | +700 | +23.3% | 294,000 |
| 2024/08/08 | 2,960 | 3,040 | 2,946 | 3,010 | +34 | +1.1% | 209,100 |
| 2024/08/07 | 2,904 | 3,050 | 2,877 | 2,976 | +35 | +1.2% | 167,200 |
| 2024/08/06 | 2,824 | 2,970 | 2,824 | 2,941 | +317 | +12.1% | 110,100 |
| 2024/08/05 | 2,821 | 2,855 | 2,621 | 2,624 | -367 | -12.3% | 164,800 |
| 2024/08/02 | 3,075 | 3,075 | 2,991 | 2,991 | -159 | -5% | 154,100 |
| 2024/08/01 | 3,235 | 3,235 | 3,140 | 3,150 | -115 | -3.5% | 56,800 |
| 2024/07/31 | 3,200 | 3,280 | 3,190 | 3,265 | +30 | +0.9% | 56,100 |
| 2024/07/30 | 3,245 | 3,255 | 3,215 | 3,235 | -30 | -0.9% | 81,400 |
| 2024/07/29 | 3,155 | 3,280 | 3,155 | 3,265 | +150 | +4.8% | 132,300 |
| 2024/07/26 | 3,165 | 3,195 | 3,080 | 3,115 | -35 | -1.1% | 107,600 |
| 2024/07/25 | 3,150 | 3,175 | 3,115 | 3,150 | -15 | -0.5% | 109,000 |
| 2024/07/24 | 3,235 | 3,235 | 3,160 | 3,165 | -55 | -1.7% | 60,800 |
| 2024/07/23 | 3,225 | 3,260 | 3,210 | 3,220 | +5 | +0.2% | 37,100 |
| 2024/07/22 | 3,255 | 3,270 | 3,205 | 3,215 | -30 | -0.9% | 69,200 |
| 2024/07/19 | 3,270 | 3,270 | 3,220 | 3,245 | -25 | -0.8% | 59,300 |
| 2024/07/18 | 3,300 | 3,320 | 3,270 | 3,270 | -45 | -1.4% | 63,700 |
| 2024/07/17 | 3,365 | 3,370 | 3,315 | 3,315 | -20 | -0.6% | 65,900 |
| 2024/07/16 | 3,315 | 3,340 | 3,295 | 3,335 | +45 | +1.4% | 53,600 |
| 2024/07/12 | 3,320 | 3,345 | 3,290 | 3,290 | -25 | -0.8% | 53,000 |
| 2024/07/11 | 3,360 | 3,360 | 3,275 | 3,315 | -15 | -0.5% | 62,900 |
| 2024/07/10 | 3,335 | 3,335 | 3,295 | 3,330 | -5 | -0.1% | 63,500 |
| 2024/07/09 | 3,285 | 3,350 | 3,265 | 3,335 | +50 | +1.5% | 70,400 |
| 2024/07/08 | 3,315 | 3,330 | 3,270 | 3,285 | -35 | -1.1% | 82,100 |
| 2024/07/05 | 3,360 | 3,360 | 3,295 | 3,320 | -30 | -0.9% | 54,000 |
| 2024/07/04 | 3,370 | 3,385 | 3,330 | 3,350 | -20 | -0.6% | 62,100 |
| 2024/07/03 | 3,375 | 3,390 | 3,355 | 3,370 | -5 | -0.1% | 48,900 |
| 2024/07/02 | 3,360 | 3,375 | 3,320 | 3,375 | +15 | +0.4% | 69,100 |
| 2024/07/01 | 3,365 | 3,435 | 3,335 | 3,360 | +25 | +0.7% | 67,400 |
| 2024/06/28 | 3,355 | 3,385 | 3,305 | 3,335 | -20 | -0.6% | 77,000 |
| 2024/06/27 | 3,370 | 3,375 | 3,325 | 3,355 | -15 | -0.4% | 78,600 |
| 2024/06/26 | 3,375 | 3,425 | 3,360 | 3,370 | +5 | +0.1% | 72,500 |
| 2024/06/25 | 3,300 | 3,375 | 3,280 | 3,365 | +70 | +2.1% | 91,300 |
| 2024/06/24 | 3,360 | 3,395 | 3,285 | 3,295 | -120 | -3.5% | 218,000 |
| 2024/06/21 | 3,510 | 3,535 | 3,410 | 3,415 | -100 | -2.8% | 169,400 |
| 2024/06/20 | 3,480 | 3,515 | 3,455 | 3,515 | -5 | -0.1% | 89,100 |
| 2024/06/19 | 3,610 | 3,640 | 3,510 | 3,520 | -130 | -3.6% | 117,500 |
| 2024/06/18 | 3,755 | 3,765 | 3,600 | 3,650 | -110 | -2.9% | 193,400 |
| 2024/06/17 | 3,750 | 3,780 | 3,695 | 3,760 | ±0 | ±0% | 90,700 |
| 2024/06/14 | 3,560 | 3,765 | 3,560 | 3,760 | +230 | +6.5% | 143,300 |
| 2024/06/13 | 3,600 | 3,600 | 3,470 | 3,530 | -70 | -1.9% | 137,100 |
| 2024/06/12 | 3,635 | 3,670 | 3,600 | 3,600 | -45 | -1.2% | 62,800 |
| 2024/06/11 | 3,690 | 3,705 | 3,630 | 3,645 | -5 | -0.1% | 69,700 |
| 2024/06/10 | 3,650 | 3,695 | 3,635 | 3,650 | -40 | -1.1% | 73,700 |
| 2024/06/07 | 3,600 | 3,695 | 3,595 | 3,690 | +110 | +3.1% | 110,600 |
| 2024/06/06 | 3,600 | 3,600 | 3,505 | 3,580 | +5 | +0.1% | 91,200 |
201～
250
件表示中 / 3720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 | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04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 | 994,000円 | +3.0% | +1.0% | 1.61% | 15.19倍 | 1.09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 | 130,500円 | +2.7% | -10.2% | 3.98% | 15.94倍 | 0.88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 |
| 三愛オブリ | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
