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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 3,560 | 3,610 | 3,555 | 3,575 | +10 | +0.3% | 85,500 |
| 2024/06/04 | 3,480 | 3,585 | 3,475 | 3,565 | +45 | +1.3% | 89,600 |
| 2024/06/03 | 3,550 | 3,570 | 3,495 | 3,520 | -20 | -0.6% | 84,100 |
| 2024/05/31 | 3,450 | 3,545 | 3,450 | 3,540 | +90 | +2.6% | 105,200 |
| 2024/05/30 | 3,430 | 3,450 | 3,395 | 3,450 | +15 | +0.4% | 78,200 |
| 2024/05/29 | 3,425 | 3,495 | 3,420 | 3,435 | +95 | +2.8% | 152,600 |
| 2024/05/28 | 3,395 | 3,395 | 3,335 | 3,340 | -40 | -1.2% | 52,000 |
| 2024/05/27 | 3,380 | 3,430 | 3,350 | 3,380 | +10 | +0.3% | 50,700 |
| 2024/05/24 | 3,345 | 3,420 | 3,325 | 3,370 | +20 | +0.6% | 96,300 |
| 2024/05/23 | 3,400 | 3,425 | 3,300 | 3,350 | +85 | +2.6% | 164,700 |
| 2024/05/22 | 3,320 | 3,345 | 3,260 | 3,265 | -60 | -1.8% | 82,300 |
| 2024/05/21 | 3,325 | 3,350 | 3,300 | 3,325 | +40 | +1.2% | 110,600 |
| 2024/05/20 | 3,295 | 3,315 | 3,240 | 3,285 | ±0 | ±0% | 128,000 |
| 2024/05/17 | 3,195 | 3,290 | 3,195 | 3,285 | +100 | +3.1% | 125,000 |
| 2024/05/16 | 3,270 | 3,290 | 3,185 | 3,185 | -85 | -2.6% | 151,900 |
| 2024/05/15 | 3,180 | 3,290 | 3,150 | 3,270 | +100 | +3.2% | 255,700 |
| 2024/05/14 | 2,958 | 3,230 | 2,957 | 3,170 | +198 | +6.7% | 746,000 |
| 2024/05/13 | 2,997 | 3,030 | 2,938 | 2,972 | -9 | -0.3% | 360,400 |
| 2024/05/10 | 3,040 | 3,065 | 2,981 | 2,981 | -39 | -1.3% | 180,700 |
| 2024/05/09 | 2,995 | 3,055 | 2,980 | 3,020 | +34 | +1.1% | 94,900 |
| 2024/05/08 | 2,980 | 3,005 | 2,965 | 2,986 | -3 | -0.1% | 77,000 |
| 2024/05/07 | 3,010 | 3,025 | 2,963 | 2,989 | -5 | -0.2% | 69,400 |
| 2024/05/02 | 3,020 | 3,060 | 2,982 | 2,994 | -46 | -1.5% | 61,000 |
| 2024/05/01 | 3,060 | 3,070 | 3,030 | 3,040 | -20 | -0.7% | 71,900 |
| 2024/04/30 | 3,040 | 3,075 | 3,010 | 3,060 | +50 | +1.7% | 123,700 |
| 2024/04/26 | 3,010 | 3,045 | 2,984 | 3,010 | -5 | -0.2% | 93,700 |
| 2024/04/25 | 3,045 | 3,045 | 3,005 | 3,015 | -5 | -0.2% | 105,600 |
| 2024/04/24 | 2,980 | 3,035 | 2,980 | 3,020 | +71 | +2.4% | 116,400 |
| 2024/04/23 | 2,927 | 2,962 | 2,917 | 2,949 | +35 | +1.2% | 76,000 |
| 2024/04/22 | 2,855 | 2,918 | 2,855 | 2,914 | +59 | +2.1% | 86,200 |
| 2024/04/19 | 2,955 | 2,960 | 2,830 | 2,855 | -87 | -3% | 126,500 |
| 2024/04/18 | 2,910 | 2,964 | 2,904 | 2,942 | +44 | +1.5% | 124,400 |
| 2024/04/17 | 2,875 | 2,909 | 2,849 | 2,898 | +23 | +0.8% | 134,800 |
| 2024/04/16 | 2,891 | 2,899 | 2,830 | 2,875 | -25 | -0.9% | 133,200 |
| 2024/04/15 | 2,890 | 2,915 | 2,871 | 2,900 | -8 | -0.3% | 61,100 |
| 2024/04/12 | 2,926 | 2,934 | 2,896 | 2,908 | -18 | -0.6% | 59,300 |
| 2024/04/11 | 2,906 | 2,944 | 2,890 | 2,926 | -19 | -0.6% | 67,000 |
| 2024/04/10 | 2,944 | 2,952 | 2,926 | 2,945 | +21 | +0.7% | 74,800 |
| 2024/04/09 | 2,880 | 2,943 | 2,877 | 2,924 | +44 | +1.5% | 87,700 |
| 2024/04/08 | 2,875 | 2,885 | 2,833 | 2,880 | +52 | +1.8% | 95,300 |
| 2024/04/05 | 2,822 | 2,841 | 2,795 | 2,828 | -32 | -1.1% | 148,500 |
| 2024/04/04 | 2,889 | 2,896 | 2,851 | 2,860 | -27 | -0.9% | 137,500 |
| 2024/04/03 | 2,843 | 2,924 | 2,842 | 2,887 | +25 | +0.9% | 150,900 |
| 2024/04/02 | 2,898 | 2,898 | 2,840 | 2,862 | -38 | -1.3% | 170,300 |
| 2024/04/01 | 3,025 | 3,040 | 2,900 | 2,900 | -125 | -4.1% | 203,000 |
| 2024/03/29 | 3,010 | 3,050 | 2,961 | 3,025 | -5 | -0.2% | 136,300 |
| 2024/03/28 | 2,975 | 3,040 | 2,971 | 3,030 | -45 | -1.5% | 224,200 |
| 2024/03/27 | 3,105 | 3,115 | 3,070 | 3,075 | -25 | -0.8% | 386,700 |
| 2024/03/26 | 3,120 | 3,135 | 3,100 | 3,100 | -5 | -0.2% | 199,000 |
| 2024/03/25 | 3,115 | 3,150 | 3,090 | 3,105 | -20 | -0.6% | 244,800 |
251～
300
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
