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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,340 | 1,374 | 1,336 | 1,364 | +21 | +1.6% | 91,900 |
| 2015/06/05 | 1,342 | 1,350 | 1,333 | 1,343 | -8 | -0.6% | 93,100 |
| 2015/06/04 | 1,342 | 1,362 | 1,342 | 1,351 | -5 | -0.4% | 80,700 |
| 2015/06/03 | 1,338 | 1,356 | 1,338 | 1,356 | +11 | +0.8% | 63,400 |
| 2015/06/02 | 1,342 | 1,355 | 1,336 | 1,345 | +4 | +0.3% | 75,000 |
| 2015/06/01 | 1,348 | 1,357 | 1,334 | 1,341 | -11 | -0.8% | 100,100 |
| 2015/05/29 | 1,336 | 1,365 | 1,334 | 1,352 | +22 | +1.7% | 156,700 |
| 2015/05/28 | 1,330 | 1,336 | 1,325 | 1,330 | +4 | +0.3% | 74,800 |
| 2015/05/27 | 1,345 | 1,345 | 1,321 | 1,326 | -11 | -0.8% | 105,700 |
| 2015/05/26 | 1,351 | 1,356 | 1,334 | 1,337 | -20 | -1.5% | 80,500 |
| 2015/05/25 | 1,357 | 1,362 | 1,354 | 1,357 | ±0 | ±0% | 54,100 |
| 2015/05/22 | 1,356 | 1,371 | 1,351 | 1,357 | -5 | -0.4% | 64,400 |
| 2015/05/21 | 1,380 | 1,380 | 1,356 | 1,362 | -7 | -0.5% | 69,700 |
| 2015/05/20 | 1,376 | 1,393 | 1,361 | 1,369 | -7 | -0.5% | 110,400 |
| 2015/05/19 | 1,329 | 1,384 | 1,327 | 1,376 | +59 | +4.5% | 234,600 |
| 2015/05/18 | 1,320 | 1,332 | 1,309 | 1,317 | -18 | -1.3% | 139,300 |
| 2015/05/15 | 1,334 | 1,356 | 1,331 | 1,335 | -13 | -1% | 96,900 |
| 2015/05/14 | 1,323 | 1,371 | 1,314 | 1,348 | -22 | -1.6% | 247,000 |
| 2015/05/13 | 1,355 | 1,375 | 1,355 | 1,370 | +2 | +0.1% | 76,700 |
| 2015/05/12 | 1,348 | 1,372 | 1,348 | 1,368 | +15 | +1.1% | 81,500 |
| 2015/05/11 | 1,363 | 1,379 | 1,352 | 1,353 | -19 | -1.4% | 140,100 |
| 2015/05/08 | 1,380 | 1,391 | 1,368 | 1,372 | -2 | -0.1% | 98,100 |
| 2015/05/07 | 1,330 | 1,379 | 1,330 | 1,374 | +19 | +1.4% | 123,100 |
| 2015/05/01 | 1,376 | 1,379 | 1,346 | 1,355 | -27 | -2% | 126,100 |
| 2015/04/30 | 1,390 | 1,395 | 1,375 | 1,382 | -3 | -0.2% | 81,800 |
| 2015/04/28 | 1,379 | 1,388 | 1,375 | 1,385 | +10 | +0.7% | 63,000 |
| 2015/04/27 | 1,393 | 1,394 | 1,373 | 1,375 | -17 | -1.2% | 80,000 |
| 2015/04/24 | 1,385 | 1,396 | 1,377 | 1,392 | ±0 | ±0% | 115,600 |
| 2015/04/23 | 1,393 | 1,407 | 1,375 | 1,392 | -4 | -0.3% | 120,900 |
| 2015/04/22 | 1,394 | 1,411 | 1,392 | 1,396 | +4 | +0.3% | 109,300 |
| 2015/04/21 | 1,403 | 1,410 | 1,391 | 1,392 | -11 | -0.8% | 101,800 |
| 2015/04/20 | 1,404 | 1,417 | 1,403 | 1,403 | -20 | -1.4% | 119,900 |
| 2015/04/17 | 1,426 | 1,431 | 1,418 | 1,423 | -12 | -0.8% | 90,300 |
| 2015/04/16 | 1,435 | 1,440 | 1,415 | 1,435 | -8 | -0.6% | 104,600 |
| 2015/04/15 | 1,443 | 1,449 | 1,434 | 1,443 | ±0 | ±0% | 67,100 |
| 2015/04/14 | 1,431 | 1,447 | 1,426 | 1,443 | +8 | +0.6% | 75,100 |
| 2015/04/13 | 1,437 | 1,454 | 1,434 | 1,435 | -7 | -0.5% | 85,400 |
| 2015/04/10 | 1,434 | 1,444 | 1,407 | 1,442 | +7 | +0.5% | 163,900 |
| 2015/04/09 | 1,440 | 1,448 | 1,434 | 1,435 | -2 | -0.1% | 98,500 |
| 2015/04/08 | 1,487 | 1,491 | 1,433 | 1,437 | -45 | -3% | 291,700 |
| 2015/04/07 | 1,437 | 1,488 | 1,437 | 1,482 | +49 | +3.4% | 275,500 |
| 2015/04/06 | 1,429 | 1,451 | 1,423 | 1,433 | -4 | -0.3% | 77,000 |
| 2015/04/03 | 1,428 | 1,450 | 1,428 | 1,437 | -14 | -1% | 96,700 |
| 2015/04/02 | 1,438 | 1,455 | 1,426 | 1,451 | -5 | -0.3% | 101,700 |
| 2015/04/01 | 1,419 | 1,469 | 1,419 | 1,456 | +26 | +1.8% | 189,200 |
| 2015/03/31 | 1,436 | 1,469 | 1,429 | 1,430 | +2 | +0.1% | 123,500 |
| 2015/03/30 | 1,400 | 1,430 | 1,392 | 1,428 | +20 | +1.4% | 129,400 |
| 2015/03/27 | 1,425 | 1,446 | 1,396 | 1,408 | -47 | -3.2% | 212,600 |
| 2015/03/26 | 1,472 | 1,484 | 1,451 | 1,455 | -23 | -1.6% | 255,000 |
| 2015/03/25 | 1,474 | 1,489 | 1,465 | 1,478 | +4 | +0.3% | 152,800 |
2451～
2500
件表示中 / 3722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 | 547,000円 | +7.0% | +0.3% | 0.91% | 16.67倍 | 2.17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 |
| イエローハット | 152,800円 | +10.3% | +2.1% | 3.80% | 11.82倍 | 1.12倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| Ｔナカヤマ | 205,500円 | +7.6% | +5.6% | 2.70% | 9.33倍 | 0.78倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 伊藤忠食 | 996,000円 | +3.0% | +1.0% | 1.61% | 15.22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 | 128,300円 | +2.7% | -10.2% | 4.05% | 15.67倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
