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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 2,073 | 2,149 | 2,012 | 2,033 | +50 | +2.5% | 8,966,200 |
| 2014/08/04 | 1,838 | 2,018 | 1,826 | 1,983 | +197 | +11% | 6,179,000 |
| 2014/08/01 | 1,774 | 1,809 | 1,760 | 1,786 | -23 | -1.3% | 596,500 |
| 2014/07/31 | 1,834 | 1,840 | 1,801 | 1,809 | -16 | -0.9% | 419,900 |
| 2014/07/30 | 1,817 | 1,842 | 1,805 | 1,825 | +19 | +1.1% | 530,000 |
| 2014/07/29 | 1,839 | 1,840 | 1,803 | 1,806 | -12 | -0.7% | 552,200 |
| 2014/07/28 | 1,801 | 1,823 | 1,800 | 1,818 | +13 | +0.7% | 425,400 |
| 2014/07/25 | 1,800 | 1,815 | 1,777 | 1,805 | +13 | +0.7% | 491,100 |
| 2014/07/24 | 1,799 | 1,810 | 1,758 | 1,792 | -23 | -1.3% | 653,700 |
| 2014/07/23 | 1,852 | 1,852 | 1,807 | 1,815 | -21 | -1.1% | 506,500 |
| 2014/07/22 | 1,830 | 1,863 | 1,826 | 1,836 | +10 | +0.5% | 1,083,100 |
| 2014/07/18 | 1,786 | 1,831 | 1,771 | 1,826 | +15 | +0.8% | 1,176,100 |
| 2014/07/17 | 1,788 | 1,854 | 1,775 | 1,811 | +53 | +3% | 2,920,300 |
| 2014/07/16 | 1,797 | 1,824 | 1,749 | 1,758 | +41 | +2.4% | 2,666,700 |
| 2014/07/15 | 1,725 | 1,742 | 1,704 | 1,717 | -4 | -0.2% | 583,900 |
| 2014/07/14 | 1,750 | 1,761 | 1,710 | 1,721 | -20 | -1.1% | 761,200 |
| 2014/07/11 | 1,770 | 1,777 | 1,684 | 1,741 | -15 | -0.9% | 1,616,100 |
| 2014/07/10 | 1,790 | 1,823 | 1,721 | 1,756 | -17 | -1% | 2,038,400 |
| 2014/07/09 | 1,741 | 1,844 | 1,717 | 1,773 | -38 | -2.1% | 4,931,500 |
| 2014/07/08 | 1,853 | 1,988 | 1,780 | 1,811 | -68 | -3.6% | 6,317,600 |
| 2014/07/07 | 1,885 | 1,925 | 1,836 | 1,879 | +34 | +1.8% | 3,901,000 |
| 2014/07/04 | 1,744 | 1,850 | 1,724 | 1,845 | +166 | +9.9% | 6,992,500 |
| 2014/07/03 | 1,677 | 1,716 | 1,660 | 1,679 | +3 | +0.2% | 603,400 |
| 2014/07/02 | 1,718 | 1,750 | 1,675 | 1,676 | -66 | -3.8% | 1,348,600 |
| 2014/07/01 | 1,694 | 1,791 | 1,690 | 1,742 | +63 | +3.8% | 3,188,200 |
| 2014/06/30 | 1,650 | 1,694 | 1,620 | 1,679 | +65 | +4% | 1,513,300 |
| 2014/06/27 | 1,636 | 1,658 | 1,584 | 1,614 | +6 | +0.4% | 1,125,800 |
| 2014/06/26 | 1,575 | 1,626 | 1,566 | 1,608 | +42 | +2.7% | 716,300 |
| 2014/06/25 | 1,634 | 1,654 | 1,561 | 1,566 | -77 | -4.7% | 928,400 |
| 2014/06/24 | 1,532 | 1,676 | 1,521 | 1,643 | +81 | +5.2% | 1,789,500 |
| 2014/06/23 | 1,589 | 1,590 | 1,548 | 1,562 | -39 | -2.4% | 864,300 |
| 2014/06/20 | 1,591 | 1,631 | 1,556 | 1,601 | +47 | +3% | 1,513,200 |
| 2014/06/19 | 1,626 | 1,637 | 1,531 | 1,554 | -101 | -6.1% | 2,092,500 |
| 2014/06/18 | 1,667 | 1,689 | 1,635 | 1,655 | -20 | -1.2% | 951,500 |
| 2014/06/17 | 1,675 | 1,706 | 1,615 | 1,675 | -11 | -0.7% | 1,531,500 |
| 2014/06/16 | 1,713 | 1,733 | 1,682 | 1,686 | -32 | -1.9% | 993,100 |
| 2014/06/13 | 1,700 | 1,735 | 1,675 | 1,718 | +14 | +0.8% | 1,319,600 |
| 2014/06/12 | 1,680 | 1,725 | 1,652 | 1,704 | +4 | +0.2% | 1,829,800 |
| 2014/06/11 | 1,729 | 1,736 | 1,655 | 1,700 | -9 | -0.5% | 3,025,300 |
| 2014/06/10 | 1,745 | 1,773 | 1,650 | 1,709 | -46 | -2.6% | 5,200,000 |
| 2014/06/09 | 1,635 | 1,759 | 1,628 | 1,755 | +160 | +10% | 6,540,800 |
| 2014/06/06 | 1,509 | 1,644 | 1,486 | 1,595 | +116 | +7.8% | 4,805,800 |
| 2014/06/05 | 1,484 | 1,523 | 1,427 | 1,479 | +12 | +0.8% | 1,582,300 |
| 2014/06/04 | 1,430 | 1,485 | 1,393 | 1,467 | +48 | +3.4% | 1,570,300 |
| 2014/06/03 | 1,382 | 1,423 | 1,340 | 1,419 | +46 | +3.4% | 1,326,200 |
| 2014/06/02 | 1,390 | 1,454 | 1,351 | 1,373 | +58 | +4.4% | 2,934,600 |
| 2014/05/30 | 1,250 | 1,318 | 1,246 | 1,315 | +73 | +5.9% | 1,209,200 |
| 2014/05/29 | 1,240 | 1,251 | 1,218 | 1,242 | +10 | +0.8% | 443,200 |
| 2014/05/28 | 1,197 | 1,260 | 1,197 | 1,232 | +38 | +3.2% | 727,200 |
| 2014/05/27 | 1,212 | 1,238 | 1,185 | 1,194 | -27 | -2.2% | 606,800 |
2701～
2750
件表示中 / 3768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 | 670,000円 | +7.0% | +0.3% | 0.75% | 20.43倍 | 2.66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 |
| サンゲツ | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.60倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 加賀電 | 334,500円 | +4.8% | +5.3% | 3.59% | 6.59倍 | 0.96倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| リョーサン菱 | 290,700円 | +5.6% | +12.2% | 4.82% | 19.43倍 | 0.89倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 234,300円 | +10.2% | +13.4% | 2.52% | 9.93倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
