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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,469 | 1,476 | 1,462 | 1,474 | +5 | +0.3% | 98,000 |
| 2015/03/23 | 1,488 | 1,520 | 1,466 | 1,469 | -19 | -1.3% | 359,300 |
| 2015/03/20 | 1,482 | 1,488 | 1,453 | 1,488 | +17 | +1.2% | 229,100 |
| 2015/03/19 | 1,434 | 1,476 | 1,408 | 1,471 | +36 | +2.5% | 330,500 |
| 2015/03/18 | 1,449 | 1,461 | 1,424 | 1,435 | -14 | -1% | 223,900 |
| 2015/03/17 | 1,428 | 1,470 | 1,415 | 1,449 | +14 | +1% | 207,800 |
| 2015/03/16 | 1,448 | 1,450 | 1,424 | 1,435 | -17 | -1.2% | 182,000 |
| 2015/03/13 | 1,450 | 1,489 | 1,435 | 1,452 | +31 | +2.2% | 508,500 |
| 2015/03/12 | 1,389 | 1,427 | 1,382 | 1,421 | +37 | +2.7% | 342,100 |
| 2015/03/11 | 1,362 | 1,387 | 1,361 | 1,384 | +9 | +0.7% | 117,600 |
| 2015/03/10 | 1,382 | 1,382 | 1,362 | 1,375 | +12 | +0.9% | 157,100 |
| 2015/03/09 | 1,361 | 1,389 | 1,358 | 1,363 | +5 | +0.4% | 150,500 |
| 2015/03/06 | 1,336 | 1,359 | 1,334 | 1,358 | +22 | +1.6% | 133,500 |
| 2015/03/05 | 1,327 | 1,345 | 1,327 | 1,336 | -3 | -0.2% | 185,900 |
| 2015/03/04 | 1,353 | 1,379 | 1,335 | 1,339 | -26 | -1.9% | 224,300 |
| 2015/03/03 | 1,385 | 1,389 | 1,359 | 1,365 | -17 | -1.2% | 168,700 |
| 2015/03/02 | 1,403 | 1,403 | 1,381 | 1,382 | -6 | -0.4% | 137,500 |
| 2015/02/27 | 1,380 | 1,413 | 1,376 | 1,388 | +5 | +0.4% | 204,700 |
| 2015/02/26 | 1,400 | 1,407 | 1,375 | 1,383 | -27 | -1.9% | 239,800 |
| 2015/02/25 | 1,446 | 1,448 | 1,404 | 1,410 | -23 | -1.6% | 344,600 |
| 2015/02/24 | 1,343 | 1,436 | 1,341 | 1,433 | +107 | +8.1% | 764,700 |
| 2015/02/23 | 1,345 | 1,349 | 1,323 | 1,326 | -14 | -1% | 156,800 |
| 2015/02/20 | 1,313 | 1,345 | 1,313 | 1,340 | +28 | +2.1% | 219,700 |
| 2015/02/19 | 1,321 | 1,329 | 1,307 | 1,312 | -22 | -1.6% | 369,800 |
| 2015/02/18 | 1,350 | 1,363 | 1,321 | 1,334 | -16 | -1.2% | 342,800 |
| 2015/02/17 | 1,376 | 1,384 | 1,345 | 1,350 | -25 | -1.8% | 176,200 |
| 2015/02/16 | 1,397 | 1,397 | 1,368 | 1,375 | ±0 | ±0% | 109,300 |
| 2015/02/13 | 1,355 | 1,387 | 1,353 | 1,375 | +23 | +1.7% | 241,200 |
| 2015/02/12 | 1,394 | 1,409 | 1,346 | 1,352 | -43 | -3.1% | 585,500 |
| 2015/02/10 | 1,398 | 1,405 | 1,351 | 1,395 | -15 | -1.1% | 375,800 |
| 2015/02/09 | 1,361 | 1,410 | 1,340 | 1,410 | +74 | +5.5% | 425,800 |
| 2015/02/06 | 1,308 | 1,338 | 1,306 | 1,336 | +29 | +2.2% | 230,600 |
| 2015/02/05 | 1,304 | 1,324 | 1,304 | 1,307 | -1 | -0.1% | 160,300 |
| 2015/02/04 | 1,305 | 1,312 | 1,300 | 1,308 | -1 | -0.1% | 214,600 |
| 2015/02/03 | 1,331 | 1,333 | 1,302 | 1,309 | -20 | -1.5% | 169,900 |
| 2015/02/02 | 1,310 | 1,340 | 1,310 | 1,329 | +9 | +0.7% | 177,500 |
| 2015/01/30 | 1,307 | 1,332 | 1,304 | 1,320 | +1 | +0.1% | 231,100 |
| 2015/01/29 | 1,340 | 1,347 | 1,312 | 1,319 | -21 | -1.6% | 163,500 |
| 2015/01/28 | 1,352 | 1,365 | 1,336 | 1,340 | -12 | -0.9% | 179,000 |
| 2015/01/27 | 1,366 | 1,370 | 1,324 | 1,352 | ±0 | ±0% | 185,000 |
| 2015/01/26 | 1,338 | 1,355 | 1,330 | 1,352 | +5 | +0.4% | 129,400 |
| 2015/01/23 | 1,352 | 1,363 | 1,329 | 1,347 | +13 | +1% | 199,900 |
| 2015/01/22 | 1,345 | 1,345 | 1,312 | 1,334 | -13 | -1% | 226,800 |
| 2015/01/21 | 1,309 | 1,374 | 1,304 | 1,347 | +46 | +3.5% | 475,800 |
| 2015/01/20 | 1,292 | 1,310 | 1,274 | 1,301 | -3 | -0.2% | 340,200 |
| 2015/01/19 | 1,313 | 1,322 | 1,290 | 1,304 | -8 | -0.6% | 224,800 |
| 2015/01/16 | 1,325 | 1,329 | 1,277 | 1,312 | -22 | -1.6% | 314,300 |
| 2015/01/15 | 1,349 | 1,358 | 1,307 | 1,334 | -29 | -2.1% | 488,200 |
| 2015/01/14 | 1,385 | 1,392 | 1,357 | 1,363 | -34 | -2.4% | 199,100 |
| 2015/01/13 | 1,410 | 1,427 | 1,385 | 1,397 | -28 | -2% | 178,200 |
2501～
2550
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
